Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,48 | 4,48 | 4,47 | 4,47 | 1,02% | - |
| 25.02.2021 | 4,70 | 4,70 | 4,33 | 4,43 | -8,20% | - |
| 24.02.2021 | 4,73 | 4,96 | 4,69 | 4,82 | 5,36% | - |
| 23.02.2021 | 4,20 | 4,65 | 4,17 | 4,58 | 7,27% | - |
| 22.02.2021 | 4,30 | 4,40 | 4,26 | 4,27 | 6,09% | - |
| 19.02.2021 | 4,14 | 4,27 | 3,83 | 4,02 | 16,86% | - |
| 18.02.2021 | 3,58 | 3,60 | 3,42 | 3,44 | -5,49% | - |
| 17.02.2021 | 3,67 | 3,71 | 3,63 | 3,64 | -2,67% | - |
| 16.02.2021 | 3,70 | 3,75 | 3,66 | 3,74 | -0,53% | - |
| 12.02.2021 | 3,63 | 3,99 | 3,62 | 3,76 | 4,30% | - |
| 11.02.2021 | 3,70 | 3,72 | 3,53 | 3,61 | -1,90% | - |
| 10.02.2021 | 3,66 | 3,72 | 3,59 | 3,68 | 1,94% | - |
| 09.02.2021 | 3,67 | 3,71 | 3,57 | 3,61 | -2,44% | - |
| 08.02.2021 | 3,66 | 3,73 | 3,63 | 3,70 | 2,35% | - |
| 05.02.2021 | 3,62 | 3,69 | 3,57 | 3,61 | 1,40% | - |
| 04.02.2021 | 3,46 | 3,60 | 3,45 | 3,56 | 5,33% | - |
| 03.02.2021 | 3,41 | 3,43 | 3,35 | 3,38 | 1,50% | - |
| 02.02.2021 | 3,33 | 3,33 | 3,33 | 3,33 | -4,72% | - |
| 01.02.2021 | 3,49 | 3,50 | 3,49 | 3,50 | -0,14% | - |
| 29.01.2021 | 3,50 | 3,50 | 3,50 | 3,50 | -2,64% | - |
| 28.01.2021 | 3,81 | 3,86 | 3,46 | 3,60 | -9,79% | - |
| 27.01.2021 | 4,09 | 4,24 | 3,87 | 3,99 | -6,24% | - |
| 26.01.2021 | 4,26 | 4,26 | 4,25 | 4,25 | 27,82% | - |
| 25.01.2021 | 3,33 | 3,34 | 3,32 | 3,33 | 9,20% | - |
| 22.01.2021 | 3,01 | 3,07 | 2,96 | 3,05 | -1,93% | - |
| 21.01.2021 | 3,11 | 3,12 | 3,09 | 3,11 | 5,43% | - |
| 20.01.2021 | 2,95 | 2,95 | 2,90 | 2,95 | 0,68% | - |
| 19.01.2021 | 2,91 | 2,99 | 2,91 | 2,93 | 0,34% | - |
| 15.01.2021 | 2,99 | 3,00 | 2,91 | 2,92 | -3,80% | - |
| 14.01.2021 | 2,91 | 3,09 | 2,91 | 3,03 | 4,30% | - |
| 13.01.2021 | 2,91 | 2,94 | 2,90 | 2,91 | -1,02% | - |
| 12.01.2021 | 2,93 | 2,95 | 2,91 | 2,94 | 2,80% | - |
| 11.01.2021 | 2,93 | 2,93 | 2,86 | 2,86 | -2,56% | - |
| 08.01.2021 | 2,91 | 2,94 | 2,88 | 2,93 | 0,17% | - |
| 07.01.2021 | 2,93 | 2,99 | 2,86 | 2,93 | 0,69% | - |
| 06.01.2021 | 2,91 | 3,02 | 2,89 | 2,91 | 3,01% | - |
| 05.01.2021 | 2,82 | 2,88 | 2,81 | 2,82 | 0,89% | - |
| 04.01.2021 | 2,85 | 2,85 | 2,78 | 2,80 | -5,41% | - |
| 31.12.2020 | 3,00 | 3,05 | 2,94 | 2,96 | -2,80% | - |
| 30.12.2020 | 3,13 | 3,16 | 3,03 | 3,04 | -2,09% | - |
| 29.12.2020 | 3,15 | 3,15 | 3,09 | 3,11 | -2,36% | - |
| 28.12.2020 | 3,20 | 3,20 | 3,18 | 3,18 | 1,60% | - |
| 24.12.2020 | 3,16 | 3,26 | 3,13 | 3,13 | -4,13% | - |
| 23.12.2020 | 3,16 | 3,34 | 3,15 | 3,27 | 7,22% | - |
| 22.12.2020 | 3,11 | 3,12 | 2,96 | 3,05 | -0,98% | - |
| 21.12.2020 | 3,08 | 3,11 | 3,05 | 3,08 | -4,65% | - |
| 18.12.2020 | 3,23 | 3,26 | 3,20 | 3,23 | -1,07% | - |
| 17.12.2020 | 3,19 | 3,36 | 3,17 | 3,26 | 0,31% | - |
| 16.12.2020 | 3,22 | 3,26 | 3,18 | 3,25 | 1,09% | - |
| 15.12.2020 | 3,17 | 3,23 | 3,16 | 3,22 | 1,58% | - |
| 14.12.2020 | 3,33 | 3,33 | 3,17 | 3,17 | -1,86% | - |
| 11.12.2020 | 3,21 | 3,25 | 3,16 | 3,23 | -0,92% | - |
| 10.12.2020 | 3,27 | 3,30 | 3,22 | 3,26 | -1,36% | - |
| 09.12.2020 | 3,30 | 3,30 | 3,30 | 3,30 | -0,30% | - |
| 08.12.2020 | 3,35 | 3,43 | 3,31 | 3,31 | -0,45% | - |
| 07.12.2020 | 3,33 | 3,38 | 3,30 | 3,33 | 0,00% | - |
| 04.12.2020 | 3,43 | 3,45 | 3,33 | 3,33 | -0,89% | - |
| 03.12.2020 | 3,36 | 3,46 | 3,34 | 3,36 | 1,36% | - |
| 02.12.2020 | 3,29 | 3,36 | 3,25 | 3,31 | -0,90% | - |
| 01.12.2020 | 3,35 | 3,36 | 3,25 | 3,34 | 2,61% | - |
| 30.11.2020 | 3,32 | 3,32 | 3,17 | 3,26 | -3,84% | - |
| 27.11.2020 | 3,37 | 3,59 | 3,34 | 3,39 | -0,59% | - |
| 25.11.2020 | 3,44 | 3,45 | 3,40 | 3,41 | -2,58% | - |
| 24.11.2020 | 3,52 | 3,66 | 3,46 | 3,50 | 4,95% | - |
| 23.11.2020 | 3,20 | 3,35 | 3,19 | 3,33 | 7,42% | - |
| 20.11.2020 | 3,07 | 3,11 | 3,03 | 3,10 | -0,96% | - |
| 19.11.2020 | 3,05 | 3,14 | 2,99 | 3,13 | -2,34% | - |
| 18.11.2020 | 3,21 | 3,34 | 3,15 | 3,21 | 10,33% | - |
| 17.11.2020 | 2,85 | 3,01 | 2,85 | 2,91 | 3,20% | - |
| 16.11.2020 | 2,83 | 2,86 | 2,79 | 2,82 | 2,18% | - |
| 13.11.2020 | 2,72 | 2,76 | 2,70 | 2,76 | 3,77% | - |
| 12.11.2020 | 2,73 | 2,76 | 2,66 | 2,66 | -3,63% | - |
| 11.11.2020 | 2,76 | 2,77 | 2,73 | 2,76 | -1,08% | - |
| 10.11.2020 | 2,84 | 2,84 | 2,76 | 2,79 | 0,36% | - |
| 09.11.2020 | 2,87 | 2,89 | 2,78 | 2,78 | 2,59% | - |
| 06.11.2020 | 3,44 | 4,12 | 2,71 | 2,71 | -4,25% | - |
| 05.11.2020 | 2,80 | 2,83 | 0,00 | 2,83 | 2,17% | - |
| 04.11.2020 | 2,72 | 2,79 | 2,72 | 2,77 | -0,36% | - |
| 03.11.2020 | 2,75 | 2,80 | 2,74 | 2,78 | 2,59% | - |
| 02.11.2020 | 2,66 | 2,71 | 2,63 | 2,71 | 4,24% | - |
| 30.10.2020 | 2,65 | 2,66 | 2,58 | 2,60 | -1,14% | - |
| 29.10.2020 | 2,54 | 2,64 | 2,54 | 2,63 | 0,77% | - |
| 28.10.2020 | 2,61 | 2,66 | 2,59 | 2,61 | -2,98% | - |
| 27.10.2020 | 2,69 | 2,70 | 2,68 | 2,69 | 1,90% | - |
| 26.10.2020 | 2,73 | 2,73 | 2,62 | 2,64 | -4,53% | - |
| 23.10.2020 | 2,81 | 2,84 | 2,76 | 2,76 | 0,00% | - |
| 22.10.2020 | 2,76 | 2,78 | 2,74 | 2,76 | 1,28% | - |
| 21.10.2020 | 2,70 | 2,75 | 0,00 | 2,73 | 0,74% | - |
| 20.10.2020 | 2,75 | 2,75 | 2,71 | 2,71 | 0,19% | - |
| 19.10.2020 | 2,74 | 2,76 | 2,69 | 2,70 | -1,46% | - |
| 16.10.2020 | 2,72 | 2,77 | 2,71 | 2,74 | -0,36% | - |
| 15.10.2020 | 2,77 | 2,77 | 2,72 | 2,75 | -1,26% | - |
| 14.10.2020 | 2,77 | 2,81 | 0,00 | 2,79 | 0,72% | - |
| 13.10.2020 | 2,76 | 2,81 | 2,76 | 2,77 | -0,72% | - |
| 12.10.2020 | 2,80 | 2,80 | 2,77 | 2,79 | -1,07% | - |
| 09.10.2020 | 2,82 | 2,85 | 2,81 | 2,82 | 0,00% | - |
| 08.10.2020 | 2,85 | 2,86 | 2,78 | 2,82 | -1,75% | - |
| 07.10.2020 | 2,85 | 2,87 | 2,81 | 2,87 | 1,06% | - |
| 06.10.2020 | 2,97 | 2,98 | 2,83 | 2,84 | -4,06% | - |
| 05.10.2020 | 2,97 | 3,05 | 2,93 | 2,96 | 1,72% | - |