Börse:
2,610€
9,21%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
2,600€
Ask:
2,620€
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2020 | 2,43 | 2,75 | 2,41 | 2,61 | 9,21% | 28.455,00 |
| 07.08.2020 | 2,19 | 2,41 | 2,17 | 2,39 | 10,14% | - |
| 06.08.2020 | 2,20 | 2,27 | 2,15 | 2,17 | -0,91% | - |
| 05.08.2020 | 2,24 | 2,34 | 2,13 | 2,19 | -1,79% | - |
| 04.08.2020 | 2,25 | 2,29 | 2,19 | 2,23 | -0,89% | - |
| 03.08.2020 | 2,37 | 2,45 | 2,23 | 2,25 | -5,06% | - |
| 31.07.2020 | 2,45 | 2,50 | 2,35 | 2,37 | -4,05% | - |
| 30.07.2020 | 2,59 | 2,65 | 2,43 | 2,47 | -4,63% | - |
| 29.07.2020 | 2,66 | 2,73 | 2,59 | 2,59 | -3,00% | - |
| 28.07.2020 | 2,65 | 2,73 | 2,59 | 2,67 | 2,30% | - |
| 27.07.2020 | 2,68 | 2,71 | 2,61 | 2,61 | -3,69% | - |
| 24.07.2020 | 2,70 | 2,76 | 2,67 | 2,71 | 0,00% | - |
| 23.07.2020 | 2,76 | 2,86 | 2,69 | 2,71 | -2,17% | - |
| 22.07.2020 | 2,79 | 2,87 | 2,73 | 2,77 | -0,72% | - |
| 21.07.2020 | 2,80 | 2,89 | 2,71 | 2,79 | 0,00% | 1.000,00 |
| 20.07.2020 | 2,82 | 2,91 | 2,74 | 2,79 | -0,71% | - |
| 17.07.2020 | 2,97 | 3,13 | 2,81 | 2,81 | -6,64% | 37.472,00 |
| 16.07.2020 | 3,16 | 3,23 | 2,87 | 3,01 | -1,95% | 4.866,00 |
| 15.07.2020 | 2,88 | 3,07 | 2,79 | 3,07 | 10,83% | - |
| 14.07.2020 | 2,75 | 2,83 | 2,69 | 2,77 | -0,72% | - |
| 13.07.2020 | 2,83 | 2,85 | 2,72 | 2,79 | -0,71% | - |
| 10.07.2020 | 2,77 | 2,85 | 2,69 | 2,81 | 0,72% | - |
| 09.07.2020 | 2,83 | 2,86 | 2,71 | 2,79 | -1,06% | - |
| 08.07.2020 | 2,82 | 2,92 | 2,71 | 2,82 | -0,35% | 3.276,00 |
| 07.07.2020 | 2,91 | 2,95 | 2,81 | 2,83 | -5,98% | - |
| 06.07.2020 | 3,04 | 3,22 | 2,85 | 3,01 | -0,99% | 3.127,00 |
| 03.07.2020 | 3,04 | 3,07 | 3,03 | 3,04 | -0,98% | - |
| 02.07.2020 | 3,00 | 3,21 | 2,90 | 3,07 | 1,32% | - |
| 01.07.2020 | 2,84 | 3,27 | 2,82 | 3,03 | 7,07% | - |
| 30.06.2020 | 2,94 | 2,96 | 2,77 | 2,83 | -2,08% | - |
| 29.06.2020 | 2,84 | 3,01 | 2,75 | 2,89 | 0,00% | - |
| 26.06.2020 | 3,07 | 3,09 | 2,81 | 2,89 | -3,34% | - |
| 25.06.2020 | 2,87 | 3,27 | 2,67 | 2,99 | 2,75% | - |
| 24.06.2020 | 3,23 | 3,29 | 2,83 | 2,91 | -10,46% | 656,00 |
| 23.06.2020 | 3,42 | 3,51 | 3,23 | 3,25 | -5,25% | 700,00 |
| 22.06.2020 | 3,63 | 3,80 | 3,25 | 3,43 | -7,05% | 627,00 |
| 19.06.2020 | 4,09 | 4,24 | 3,67 | 3,69 | -5,63% | 375,00 |
| 18.06.2020 | 4,25 | 4,39 | 3,83 | 3,91 | -9,70% | 308,00 |
| 17.06.2020 | 4,55 | 4,74 | 4,29 | 4,33 | -8,07% | - |
| 16.06.2020 | 4,67 | 4,99 | 4,37 | 4,71 | 6,08% | 585,00 |
| 15.06.2020 | 4,41 | 4,81 | 3,83 | 4,44 | -2,84% | 150,00 |
| 12.06.2020 | 4,72 | 5,28 | 3,55 | 4,57 | 8,81% | 3.550,00 |
| 11.06.2020 | 5,33 | 5,33 | 3,91 | 4,20 | -23,98% | 4.083,00 |
| 10.06.2020 | 5,18 | 6,55 | 3,97 | 5,53 | 7,80% | - |
| 09.06.2020 | 7,10 | 7,10 | 4,95 | 5,13 | -23,22% | 33.474,00 |
| 08.06.2020 | 3,43 | 6,73 | 3,29 | 6,68 | 107,94% | 158.721,00 |
| 05.06.2020 | 2,70 | 3,97 | 2,41 | 3,21 | 31,02% | 16.471,00 |
| 04.06.2020 | 2,27 | 2,53 | 2,23 | 2,45 | 9,87% | - |
| 03.06.2020 | 2,14 | 2,31 | 2,14 | 2,23 | 3,72% | - |
| 02.06.2020 | 2,29 | 2,35 | 2,15 | 2,15 | -3,59% | - |
| 01.06.2020 | 2,27 | 2,35 | 2,03 | 2,23 | 0,45% | - |
| 29.05.2020 | 2,43 | 2,47 | 2,18 | 2,22 | -8,26% | - |
| 28.05.2020 | 2,58 | 2,66 | 2,40 | 2,42 | -5,47% | 700,00 |
| 27.05.2020 | 2,64 | 2,71 | 2,48 | 2,56 | -2,66% | - |
| 26.05.2020 | 2,64 | 2,71 | 2,51 | 2,63 | 0,38% | - |
| 25.05.2020 | 2,61 | 2,64 | 2,59 | 2,62 | 1,16% | - |
| 22.05.2020 | 2,66 | 2,69 | 2,45 | 2,59 | 0,00% | - |
| 21.05.2020 | 2,75 | 2,80 | 2,53 | 2,59 | -3,09% | - |
| 20.05.2020 | 2,61 | 2,90 | 2,57 | 2,67 | -0,28% | 300,00 |
| 19.05.2020 | 2,47 | 3,01 | 2,42 | 2,68 | 8,06% | - |
| 18.05.2020 | 2,25 | 2,56 | 2,24 | 2,48 | 9,25% | - |
| 15.05.2020 | 2,04 | 2,29 | 1,95 | 2,27 | 10,73% | - |
| 14.05.2020 | 1,97 | 2,07 | 1,82 | 2,05 | 5,94% | - |
| 13.05.2020 | 1,79 | 1,94 | 1,74 | 1,94 | 7,20% | 30,00 |
| 12.05.2020 | 1,91 | 1,99 | 1,77 | 1,81 | -5,25% | 900,00 |
| 11.05.2020 | 2,05 | 2,25 | 1,89 | 1,91 | -4,27% | - |
| 08.05.2020 | 1,57 | 2,54 | 1,55 | 1,99 | -22,87% | 4.300,00 |
| 07.05.2020 | 2,57 | 2,71 | 2,47 | 2,58 | 1,98% | - |
| 06.05.2020 | 2,70 | 2,82 | 2,51 | 2,53 | -4,53% | 200,00 |
| 05.05.2020 | 2,68 | 2,96 | 2,63 | 2,65 | 0,00% | - |
| 04.05.2020 | 2,68 | 2,72 | 2,41 | 2,65 | -8,93% | - |
| 30.04.2020 | 3,37 | 3,52 | 2,83 | 2,91 | -7,62% | - |
| 29.04.2020 | 2,90 | 3,29 | 2,82 | 3,15 | 9,76% | - |
| 28.04.2020 | 2,59 | 3,13 | 2,58 | 2,87 | 11,24% | 800,00 |
| 27.04.2020 | 2,25 | 2,61 | 2,15 | 2,58 | 15,18% | - |
| 24.04.2020 | 2,34 | 2,45 | 2,13 | 2,24 | -5,49% | 6.800,00 |
| 23.04.2020 | 2,45 | 2,51 | 2,35 | 2,37 | -4,44% | - |
| 22.04.2020 | 2,67 | 2,70 | 2,35 | 2,48 | -3,50% | - |
| 21.04.2020 | 2,60 | 2,71 | 2,49 | 2,57 | -0,77% | - |
| 20.04.2020 | 2,80 | 2,80 | 2,51 | 2,59 | -8,80% | 709,00 |
| 17.04.2020 | 3,07 | 3,07 | 2,53 | 2,84 | 16,87% | - |
| 16.04.2020 | 2,63 | 2,75 | 2,42 | 2,43 | -6,54% | - |
| 15.04.2020 | 2,84 | 2,92 | 2,32 | 2,60 | -6,81% | - |
| 14.04.2020 | 3,12 | 3,28 | 0,00 | 2,79 | -11,99% | 1.850,00 |
| 09.04.2020 | 3,43 | 4,02 | 2,77 | 3,17 | 1,60% | 100,00 |
| 08.04.2020 | 2,43 | 3,20 | 2,33 | 3,12 | 44,44% | 5.119,00 |
| 07.04.2020 | 1,88 | 2,50 | 1,88 | 2,16 | 22,38% | 2.000,00 |
| 06.04.2020 | 1,57 | 2,12 | 1,49 | 1,77 | 14,24% | - |
| 03.04.2020 | 1,73 | 1,79 | 1,35 | 1,55 | -8,85% | 800,00 |
| 02.04.2020 | 2,11 | 2,31 | 1,67 | 1,70 | -21,16% | - |
| 01.04.2020 | 2,41 | 2,53 | 1,96 | 2,15 | -15,69% | - |
| 31.03.2020 | 2,51 | 2,76 | 2,51 | 2,55 | 1,59% | - |
| 30.03.2020 | 3,35 | 3,50 | 2,31 | 2,51 | -29,30% | 1.800,00 |
| 27.03.2020 | 4,59 | 5,25 | 3,39 | 3,55 | -11,25% | - |
| 26.03.2020 | 2,32 | 5,69 | 2,31 | 4,00 | 66,67% | - |
| 25.03.2020 | 2,00 | 3,34 | 1,90 | 2,40 | 20,91% | 289,00 |
| 24.03.2020 | 3,09 | 3,09 | 1,87 | 1,99 | -23,36% | - |
| 23.03.2020 | 4,86 | 4,86 | 2,25 | 2,59 | -38,63% | 200,00 |
| 20.03.2020 | 4,58 | 5,75 | 4,20 | 4,22 | -4,09% | - |
| 19.03.2020 | 3,03 | 4,86 | 3,00 | 4,40 | 36,65% | - |