8,529$
-0,59%
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 8,34 | 8,61 | 8,29 | 8,58 | 2,51% | 789.066,00 |
| 22.04.2024 | 8,28 | 8,39 | 8,24 | 8,37 | 1,45% | 536.004,00 |
| 19.04.2024 | 8,07 | 8,27 | 8,07 | 8,25 | 1,98% | 672.969,00 |
| 18.04.2024 | 8,13 | 8,18 | 8,07 | 8,09 | -0,49% | 705.283,00 |
| 17.04.2024 | 8,19 | 8,23 | 8,13 | 8,13 | 0,37% | 618.460,00 |
| 16.04.2024 | 8,20 | 8,21 | 8,01 | 8,10 | -1,82% | 901.265,00 |
| 15.04.2024 | 8,48 | 8,48 | 8,16 | 8,25 | -2,60% | 1.180.128,00 |
| 12.04.2024 | 8,47 | 8,59 | 8,44 | 8,47 | -0,70% | 693.165,00 |
| 11.04.2024 | 8,57 | 8,63 | 8,33 | 8,53 | 0,59% | 1.119.303,00 |
| 10.04.2024 | 8,80 | 8,84 | 8,40 | 8,48 | -5,88% | 2.026.427,00 |
| 09.04.2024 | 8,93 | 9,02 | 8,91 | 9,01 | 0,90% | 900.518,00 |
| 08.04.2024 | 8,90 | 8,95 | 8,77 | 8,93 | 0,90% | 719.896,00 |
| 05.04.2024 | 8,98 | 9,01 | 8,82 | 8,85 | -5,95% | 1.380.707,00 |
| 04.04.2024 | 9,58 | 9,63 | 9,40 | 9,41 | -0,74% | 2.133.104,00 |
| 03.04.2024 | 9,42 | 9,52 | 9,34 | 9,48 | -0,11% | 1.227.143,00 |
| 02.04.2024 | 9,54 | 9,60 | 9,47 | 9,49 | -1,45% | 1.052.503,00 |
| 01.04.2024 | 9,68 | 9,72 | 9,55 | 9,63 | -0,52% | 1.347.413,00 |
| 28.03.2024 | 9,57 | 9,76 | 9,57 | 9,68 | 1,47% | 1.364.981,00 |
| 27.03.2024 | 9,41 | 9,54 | 9,39 | 9,54 | 2,69% | 1.106.815,00 |
| 26.03.2024 | 9,50 | 9,51 | 9,26 | 9,29 | -1,80% | 828.875,00 |
| 25.03.2024 | 9,44 | 9,56 | 9,44 | 9,46 | 0,42% | 667.883,00 |
| 22.03.2024 | 9,53 | 9,57 | 9,42 | 9,42 | -0,95% | 560.491,00 |
| 21.03.2024 | 9,45 | 9,54 | 9,40 | 9,51 | 0,96% | 612.424,00 |
| 20.03.2024 | 9,21 | 9,52 | 9,17 | 9,42 | 2,17% | 684.235,00 |
| 19.03.2024 | 9,09 | 9,25 | 9,04 | 9,22 | 1,10% | 593.661,00 |
| 18.03.2024 | 9,20 | 9,20 | 9,09 | 9,12 | -0,65% | 609.389,00 |
| 15.03.2024 | 9,02 | 9,20 | 8,95 | 9,18 | 1,10% | 1.238.802,00 |
| 14.03.2024 | 9,32 | 9,34 | 9,05 | 9,08 | -2,68% | 748.412,00 |
| 13.03.2024 | 9,31 | 9,43 | 9,31 | 9,33 | -0,11% | 723.744,00 |
| 12.03.2024 | 9,20 | 9,35 | 9,15 | 9,34 | 1,19% | 824.680,00 |
| 11.03.2024 | 9,10 | 9,26 | 9,09 | 9,23 | 0,98% | 700.526,00 |
| 08.03.2024 | 9,17 | 9,31 | 9,12 | 9,14 | 0,44% | 817.251,00 |
| 07.03.2024 | 9,09 | 9,12 | 9,05 | 9,10 | 1,00% | 563.904,00 |
| 06.03.2024 | 9,10 | 9,13 | 8,98 | 9,01 | 0,33% | 915.660,00 |
| 05.03.2024 | 8,91 | 9,01 | 8,87 | 8,98 | 0,34% | 568.439,00 |
| 04.03.2024 | 9,07 | 9,07 | 8,93 | 8,95 | -1,00% | 612.864,00 |
| 01.03.2024 | 9,03 | 9,06 | 8,91 | 9,04 | 0,11% | 819.030,00 |
| 29.02.2024 | 8,85 | 9,05 | 8,83 | 9,03 | 3,79% | 1.164.515,00 |
| 28.02.2024 | 8,72 | 8,82 | 8,66 | 8,70 | -1,25% | 686.867,00 |
| 27.02.2024 | 8,82 | 8,87 | 8,72 | 8,81 | 1,03% | 806.992,00 |
| 26.02.2024 | 8,60 | 8,87 | 8,52 | 8,72 | 1,16% | 1.064.068,00 |
| 23.02.2024 | 8,55 | 8,68 | 8,36 | 8,62 | 0,00% | 1.270.353,00 |
| 22.02.2024 | 8,63 | 8,71 | 8,54 | 8,62 | -0,12% | 830.118,00 |
| 21.02.2024 | 8,60 | 8,71 | 8,58 | 8,63 | -0,12% | 581.504,00 |
| 20.02.2024 | 8,62 | 8,68 | 8,55 | 8,64 | -0,69% | 812.967,00 |
| 16.02.2024 | 8,62 | 8,79 | 8,52 | 8,70 | -0,46% | 912.453,00 |
| 15.02.2024 | 8,50 | 8,78 | 8,47 | 8,74 | 4,42% | 1.082.201,00 |
| 14.02.2024 | 8,36 | 8,42 | 8,21 | 8,37 | 1,33% | 1.094.990,00 |
| 13.02.2024 | 8,45 | 8,46 | 8,21 | 8,26 | -4,62% | 1.547.622,00 |
| 12.02.2024 | 8,59 | 8,71 | 8,57 | 8,66 | 1,52% | 1.144.328,00 |
| 09.02.2024 | 8,39 | 8,55 | 8,33 | 8,53 | 1,67% | 974.964,00 |
| 08.02.2024 | 8,40 | 8,46 | 8,28 | 8,39 | -0,12% | 1.149.052,00 |
| 07.02.2024 | 8,72 | 8,72 | 8,33 | 8,40 | -3,23% | 1.375.660,00 |
| 06.02.2024 | 8,63 | 8,76 | 8,56 | 8,68 | 0,23% | 714.955,00 |
| 05.02.2024 | 8,80 | 8,80 | 8,52 | 8,66 | -2,91% | 1.243.461,00 |
| 02.02.2024 | 8,85 | 8,99 | 8,77 | 8,92 | -0,56% | 940.367,00 |
| 01.02.2024 | 8,87 | 9,00 | 8,68 | 8,97 | 1,82% | 1.092.304,00 |
| 31.01.2024 | 9,10 | 9,10 | 8,79 | 8,81 | -2,65% | 1.103.518,00 |
| 30.01.2024 | 9,34 | 9,37 | 9,05 | 9,05 | -3,83% | 917.234,00 |
| 29.01.2024 | 9,23 | 9,45 | 9,22 | 9,41 | 2,39% | 1.118.502,00 |
| 26.01.2024 | 9,27 | 9,35 | 9,19 | 9,19 | -0,54% | 741.079,00 |
| 25.01.2024 | 9,25 | 9,27 | 9,12 | 9,24 | 1,09% | 791.640,00 |
| 24.01.2024 | 9,29 | 9,34 | 9,12 | 9,14 | -0,44% | 1.036.712,00 |
| 23.01.2024 | 9,14 | 9,20 | 9,08 | 9,18 | 0,88% | 716.657,00 |
| 22.01.2024 | 9,10 | 9,27 | 9,00 | 9,10 | 0,55% | 725.000,00 |
| 19.01.2024 | 9,05 | 9,06 | 8,86 | 9,05 | 0,56% | 1.037.215,00 |
| 18.01.2024 | 9,00 | 9,08 | 8,86 | 9,00 | 0,45% | 741.441,00 |
| 17.01.2024 | 8,93 | 9,15 | 8,86 | 8,96 | -1,43% | 972.926,00 |
| 16.01.2024 | 9,09 | 9,12 | 8,94 | 9,09 | -0,87% | 736.328,00 |
| 12.01.2024 | 9,14 | 9,31 | 9,11 | 9,17 | 1,10% | 698.449,00 |
| 11.01.2024 | 9,10 | 9,10 | 8,86 | 9,07 | -0,77% | 841.656,00 |
| 10.01.2024 | 9,08 | 9,21 | 9,08 | 9,14 | 0,55% | 639.989,00 |
| 09.01.2024 | 8,93 | 9,12 | 8,91 | 9,09 | 0,66% | 837.283,00 |
| 08.01.2024 | 8,66 | 9,04 | 8,62 | 9,03 | 4,15% | 881.276,00 |
| 05.01.2024 | 8,52 | 8,75 | 8,48 | 8,67 | 1,52% | 1.218.314,00 |
| 04.01.2024 | 8,50 | 8,61 | 8,47 | 8,54 | 0,12% | 1.127.453,00 |
| 03.01.2024 | 8,58 | 8,61 | 8,36 | 8,53 | -1,61% | 1.506.076,00 |
| 02.01.2024 | 8,82 | 8,82 | 8,64 | 8,67 | -2,14% | 1.289.492,00 |
| 29.12.2023 | 9,02 | 9,05 | 8,84 | 8,86 | -2,42% | 1.300.517,00 |
| 28.12.2023 | 9,15 | 9,15 | 9,01 | 9,08 | -5,22% | 1.478.928,00 |
| 27.12.2023 | 9,56 | 9,63 | 9,48 | 9,58 | 0,63% | 1.595.677,00 |
| 26.12.2023 | 9,42 | 9,57 | 9,42 | 9,52 | 1,28% | 1.174.206,00 |
| 22.12.2023 | 9,42 | 9,54 | 9,35 | 9,40 | 0,43% | 1.143.642,00 |
| 21.12.2023 | 9,22 | 9,40 | 9,12 | 9,36 | 2,63% | 2.475.450,00 |
| 20.12.2023 | 9,07 | 9,46 | 9,05 | 9,12 | 0,66% | 2.367.449,00 |
| 19.12.2023 | 9,06 | 9,17 | 8,99 | 9,06 | 0,44% | 1.644.986,00 |
| 18.12.2023 | 9,19 | 9,23 | 9,01 | 9,02 | -0,77% | 1.818.268,00 |
| 15.12.2023 | 9,11 | 9,17 | 8,86 | 9,09 | 0,22% | 10.219.082,00 |
| 14.12.2023 | 8,89 | 9,17 | 8,80 | 9,07 | 3,89% | 2.270.839,00 |
| 13.12.2023 | 8,27 | 8,77 | 8,18 | 8,73 | 5,82% | 2.314.566,00 |
| 12.12.2023 | 8,18 | 8,31 | 8,07 | 8,25 | 0,86% | 1.331.358,00 |
| 11.12.2023 | 8,35 | 8,41 | 8,15 | 8,18 | -2,27% | 1.387.297,00 |
| 08.12.2023 | 8,13 | 8,41 | 8,09 | 8,37 | 2,32% | 1.321.468,00 |
| 07.12.2023 | 8,12 | 8,20 | 7,97 | 8,18 | 0,62% | 1.315.438,00 |
| 06.12.2023 | 8,34 | 8,44 | 8,06 | 8,13 | -1,81% | 1.554.476,00 |
| 05.12.2023 | 8,30 | 8,39 | 8,18 | 8,28 | -0,48% | 1.719.863,00 |
| 04.12.2023 | 8,07 | 8,35 | 8,07 | 8,32 | 1,34% | 2.924.390,00 |
| 01.12.2023 | 8,00 | 8,22 | 7,97 | 8,21 | 2,50% | 1.497.963,00 |
| 30.11.2023 | 8,02 | 8,06 | 7,95 | 8,01 | 0,00% | 1.304.920,00 |
| 29.11.2023 | 8,04 | 8,14 | 7,97 | 8,01 | 1,26% | 1.490.301,00 |