1,469$
5,65%
Echtzeit-Aktienkurs Federal National Mortgage Association
Bid:
Ask:
Aktienkurse zur Federal National Mortgage Association Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,41 | 1,48 | 1,40 | 1,47 | 5,62% | - |
| 09.05.2024 | 1,44 | 1,44 | 1,37 | 1,39 | -3,05% | - |
| 08.05.2024 | 1,45 | 1,45 | 1,40 | 1,43 | -2,00% | - |
| 07.05.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -2,30% | - |
| 06.05.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,65% | - |
| 03.05.2024 | 1,51 | 1,51 | 1,48 | 1,49 | 0,11% | - |
| 02.05.2024 | 1,52 | 1,52 | 1,49 | 1,49 | 1,93% | - |
| 30.04.2024 | 1,53 | 1,53 | 1,45 | 1,46 | -3,82% | - |
| 29.04.2024 | 1,46 | 1,54 | 1,46 | 1,52 | 3,76% | - |
| 26.04.2024 | 1,44 | 1,48 | 1,44 | 1,46 | -0,38% | - |
| 25.04.2024 | 1,47 | 1,47 | 1,45 | 1,47 | -0,95% | - |
| 24.04.2024 | 1,44 | 1,48 | 1,43 | 1,48 | 2,23% | - |
| 23.04.2024 | 1,42 | 1,47 | 1,42 | 1,45 | 1,91% | - |
| 22.04.2024 | 1,35 | 1,42 | 1,35 | 1,42 | 5,57% | - |
| 19.04.2024 | 1,32 | 1,37 | 1,31 | 1,35 | 1,88% | - |
| 18.04.2024 | 1,44 | 1,44 | 1,32 | 1,32 | -9,26% | - |
| 17.04.2024 | 1,44 | 1,49 | 1,44 | 1,46 | 1,68% | - |
| 16.04.2024 | 1,45 | 1,46 | 1,35 | 1,43 | -2,66% | - |
| 15.04.2024 | 1,59 | 1,59 | 1,45 | 1,47 | -6,00% | - |
| 12.04.2024 | 1,58 | 1,59 | 1,53 | 1,57 | -0,76% | - |
| 11.04.2024 | 1,54 | 1,63 | 1,53 | 1,58 | 3,65% | - |
| 10.04.2024 | 1,53 | 1,53 | 1,50 | 1,52 | -2,78% | - |
| 09.04.2024 | 1,47 | 1,62 | 1,46 | 1,57 | 6,11% | - |
| 08.04.2024 | 1,29 | 1,48 | 1,27 | 1,48 | 14,39% | - |
| 05.04.2024 | 1,52 | 1,53 | 1,27 | 1,29 | -17,65% | - |
| 04.04.2024 | 1,53 | 1,59 | 1,53 | 1,57 | 0,58% | - |
| 03.04.2024 | 1,62 | 1,63 | 1,55 | 1,56 | -3,95% | - |
| 02.04.2024 | 1,67 | 1,67 | 1,60 | 1,62 | 2,37% | - |
| 28.03.2024 | 1,86 | 1,86 | 1,50 | 1,58 | -15,53% | - |
| 27.03.2024 | 1,94 | 1,98 | 1,87 | 1,87 | -3,63% | - |
| 26.03.2024 | 1,87 | 1,99 | 1,85 | 1,95 | 4,00% | - |
| 25.03.2024 | 1,85 | 1,87 | 1,83 | 1,87 | -0,15% | - |
| 22.03.2024 | 1,95 | 1,97 | 1,70 | 1,87 | -3,91% | - |
| 21.03.2024 | 1,83 | 1,98 | 1,83 | 1,95 | 7,65% | - |
| 20.03.2024 | 1,66 | 1,81 | 1,66 | 1,81 | 8,65% | - |
| 19.03.2024 | 1,67 | 1,67 | 1,60 | 1,67 | 0,05% | - |
| 18.03.2024 | 1,53 | 1,67 | 1,49 | 1,67 | 10,73% | - |
| 15.03.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -1,24% | - |
| 14.03.2024 | 1,52 | 1,54 | 1,51 | 1,52 | 1,55% | - |
| 13.03.2024 | 1,47 | 1,50 | 1,45 | 1,50 | 1,96% | - |
| 12.03.2024 | 1,55 | 1,57 | 1,42 | 1,47 | -5,41% | - |
| 11.03.2024 | 1,45 | 1,56 | 1,43 | 1,56 | 7,76% | - |
| 08.03.2024 | 1,31 | 1,44 | 1,31 | 1,44 | 11,84% | - |
| 07.03.2024 | 1,26 | 1,30 | 1,26 | 1,29 | 0,80% | - |
| 06.03.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 2,52% | - |
| 05.03.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -2,14% | - |
| 04.03.2024 | 1,25 | 1,29 | 1,25 | 1,28 | -0,46% | - |
| 01.03.2024 | 1,27 | 1,28 | 1,26 | 1,28 | 0,46% | - |
| 29.02.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -1,29% | - |
| 28.02.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,16% | - |
| 27.02.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 0,94% | - |
| 26.02.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 2,13% | - |
| 23.02.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -1,14% | - |
| 22.02.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 0,40% | - |
| 21.02.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -2,85% | - |
| 20.02.2024 | 1,26 | 1,30 | 1,25 | 1,30 | 1,93% | - |
| 16.02.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -1,59% | - |
| 15.02.2024 | 1,27 | 1,33 | 1,27 | 1,29 | 1,02% | - |
| 14.02.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 2,83% | - |
| 13.02.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -3,80% | - |
| 12.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,91% | - |
| 09.02.2024 | 1,28 | 1,31 | 1,26 | 1,31 | 1,45% | - |
| 08.02.2024 | 1,24 | 1,30 | 1,23 | 1,29 | 3,52% | - |
| 07.02.2024 | 1,24 | 1,25 | 1,20 | 1,24 | 0,59% | - |
| 06.02.2024 | 1,31 | 1,33 | 1,24 | 1,24 | -4,54% | - |
| 05.02.2024 | 1,33 | 1,33 | 1,28 | 1,30 | -2,63% | - |
| 02.02.2024 | 1,26 | 1,35 | 1,26 | 1,33 | 6,12% | - |
| 01.02.2024 | 1,24 | 1,26 | 1,23 | 1,25 | -0,78% | - |
| 31.01.2024 | 1,31 | 1,32 | 1,26 | 1,26 | -4,02% | - |
| 30.01.2024 | 1,37 | 1,37 | 1,28 | 1,32 | -3,45% | - |
| 29.01.2024 | 1,34 | 1,41 | 1,34 | 1,36 | 2,70% | - |
| 26.01.2024 | 1,30 | 1,33 | 1,23 | 1,33 | 3,01% | - |
| 25.01.2024 | 1,39 | 1,42 | 1,27 | 1,29 | -7,07% | - |
| 24.01.2024 | 1,36 | 1,48 | 1,36 | 1,39 | 3,00% | - |
| 23.01.2024 | 1,32 | 1,47 | 1,23 | 1,35 | -0,37% | - |
| 22.01.2024 | 1,11 | 1,37 | 1,10 | 1,35 | 24,30% | - |
| 19.01.2024 | 1,10 | 1,14 | 1,08 | 1,09 | 0,06% | - |
| 18.01.2024 | 1,07 | 1,11 | 1,01 | 1,09 | 2,51% | - |
| 17.01.2024 | 1,01 | 1,09 | 1,00 | 1,06 | 3,59% | - |
| 16.01.2024 | 0,94 | 1,03 | 0,94 | 1,02 | 6,53% | - |
| 12.01.2024 | 0,96 | 0,96 | 0,94 | 0,96 | -0,19% | - |
| 11.01.2024 | 1,00 | 1,00 | 0,94 | 0,96 | -3,13% | - |
| 10.01.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -1,70% | - |
| 09.01.2024 | 1,02 | 1,02 | 1,01 | 1,01 | 1,11% | - |
| 08.01.2024 | 1,00 | 1,02 | 1,00 | 1,00 | 0,54% | - |
| 05.01.2024 | 0,98 | 1,04 | 0,98 | 1,00 | 1,20% | - |
| 04.01.2024 | 0,96 | 1,01 | 0,95 | 0,98 | 0,53% | - |
| 03.01.2024 | 1,02 | 1,02 | 0,96 | 0,98 | -5,13% | - |
| 02.01.2024 | 1,07 | 1,07 | 1,00 | 1,03 | 6,45% | - |
| 28.12.2023 | 0,92 | 1,02 | 0,92 | 0,97 | 7,32% | - |
| 27.12.2023 | 1,07 | 1,09 | 0,86 | 0,90 | 4,43% | - |
| 22.12.2023 | 0,75 | 0,90 | 0,75 | 0,86 | 14,73% | - |
| 21.12.2023 | 0,74 | 0,76 | 0,73 | 0,75 | 2,25% | - |
| 20.12.2023 | 0,73 | 0,74 | 0,73 | 0,74 | 0,93% | - |
| 19.12.2023 | 0,72 | 0,73 | 0,72 | 0,73 | 1,45% | - |
| 18.12.2023 | 0,72 | 0,72 | 0,71 | 0,72 | 0,43% | - |
| 15.12.2023 | 0,71 | 0,72 | 0,71 | 0,72 | 0,24% | - |
| 14.12.2023 | 0,72 | 0,72 | 0,71 | 0,71 | 0,15% | - |
| 13.12.2023 | 0,71 | 0,72 | 0,71 | 0,71 | -0,20% | - |
| 12.12.2023 | 0,71 | 0,72 | 0,71 | 0,71 | -0,39% | - |