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 | 23,63 | 25,98 | 23,63 | 24,48 | 0,82% | - |
| 25.02.2021 | 25,72 | 25,72 | 23,24 | 24,28 | 0,19% | - |
| 24.02.2021 | 24,71 | 25,34 | 23,63 | 24,23 | -1,90% | - |
| 23.02.2021 | 24,84 | 25,27 | 23,53 | 24,70 | 0,18% | - |
| 22.02.2021 | 24,66 | 24,66 | 24,66 | 24,66 | 1,13% | - |
| 19.02.2021 | 24,59 | 24,99 | 23,54 | 24,38 | 1,99% | - |
| 18.02.2021 | 24,12 | 24,91 | 22,83 | 23,91 | 0,91% | - |
| 17.02.2021 | 23,52 | 25,04 | 22,29 | 23,69 | 0,92% | - |
| 16.02.2021 | 24,82 | 24,82 | 22,91 | 23,48 | 1,60% | - |
| 12.02.2021 | 22,25 | 23,72 | 22,25 | 23,11 | 0,00% | - |
| 11.02.2021 | 21,72 | 23,11 | 21,72 | 23,11 | -0,06% | - |
| 10.02.2021 | 22,97 | 24,20 | 22,05 | 23,12 | 3,65% | - |
| 09.02.2021 | 23,61 | 23,61 | 22,07 | 22,31 | -2,04% | - |
| 08.02.2021 | 23,45 | 23,45 | 22,22 | 22,77 | 5,37% | - |
| 05.02.2021 | 22,18 | 22,88 | 20,85 | 21,61 | -1,95% | - |
| 04.02.2021 | 21,64 | 22,54 | 21,63 | 22,04 | 3,21% | - |
| 03.02.2021 | 20,49 | 21,78 | 20,49 | 21,36 | 1,33% | - |
| 02.02.2021 | 20,82 | 21,64 | 20,34 | 21,08 | 0,62% | - |
| 01.02.2021 | 21,78 | 21,78 | 20,16 | 20,95 | 0,50% | - |
| 29.01.2021 | 20,01 | 21,67 | 20,01 | 20,84 | -1,12% | - |
| 28.01.2021 | 19,91 | 21,84 | 19,44 | 21,08 | 4,10% | - |
| 27.01.2021 | 19,93 | 21,06 | 19,82 | 20,25 | -1,17% | - |
| 26.01.2021 | 20,49 | 20,49 | 20,49 | 20,49 | 5,67% | - |
| 25.01.2021 | 18,78 | 20,06 | 18,78 | 19,39 | -2,17% | - |
| 22.01.2021 | 19,01 | 20,68 | 19,01 | 19,82 | -1,54% | - |
| 21.01.2021 | 21,63 | 21,63 | 19,55 | 20,13 | 0,30% | - |
| 20.01.2021 | 19,53 | 20,53 | 19,53 | 20,07 | 0,20% | - |
| 19.01.2021 | 20,49 | 20,65 | 19,52 | 20,03 | 1,60% | - |
| 15.01.2021 | 19,80 | 20,36 | 18,95 | 19,71 | -1,70% | - |
| 14.01.2021 | 19,51 | 20,51 | 19,33 | 20,05 | 1,26% | - |
| 13.01.2021 | 20,81 | 20,81 | 19,24 | 19,80 | 1,93% | - |
| 12.01.2021 | 19,76 | 20,33 | 19,12 | 19,43 | -0,59% | - |
| 11.01.2021 | 19,49 | 20,40 | 19,42 | 19,54 | -2,25% | - |
| 08.01.2021 | 19,53 | 19,99 | 19,53 | 19,99 | -0,07% | - |
| 07.01.2021 | 20,53 | 20,56 | 19,48 | 20,01 | -0,25% | - |
| 06.01.2021 | 20,20 | 20,53 | 18,68 | 20,06 | 0,78% | - |
| 05.01.2021 | 19,93 | 20,50 | 19,30 | 19,90 | 0,73% | - |
| 04.01.2021 | 19,53 | 19,99 | 19,37 | 19,76 | -0,83% | - |
| 31.12.2020 | 20,68 | 20,68 | 19,30 | 19,92 | -0,03% | - |
| 30.12.2020 | 20,20 | 21,21 | 19,51 | 19,93 | -1,04% | - |
| 29.12.2020 | 20,17 | 20,68 | 19,58 | 20,14 | 2,05% | - |
| 28.12.2020 | 19,73 | 20,32 | 19,70 | 19,73 | -8,17% | - |
| 24.12.2020 | 19,74 | 21,49 | 19,74 | 21,49 | 6,60% | - |
| 23.12.2020 | 20,24 | 20,37 | 19,64 | 20,16 | 0,85% | - |
| 22.12.2020 | 20,80 | 20,80 | 19,60 | 19,99 | 1,27% | - |
| 21.12.2020 | 20,21 | 20,88 | 19,68 | 19,74 | -2,83% | - |
| 18.12.2020 | 19,71 | 20,32 | 19,71 | 20,31 | 1,35% | - |
| 17.12.2020 | 20,06 | 20,20 | 19,41 | 20,04 | 0,60% | - |
| 16.12.2020 | 20,44 | 20,44 | 19,44 | 19,92 | 2,55% | - |
| 15.12.2020 | 19,43 | 19,43 | 19,43 | 19,43 | -2,75% | - |
| 14.12.2020 | 20,49 | 20,53 | 19,89 | 19,98 | -0,52% | - |
| 11.12.2020 | 18,97 | 20,19 | 18,97 | 20,08 | -0,05% | - |
| 10.12.2020 | 20,12 | 20,14 | 19,55 | 20,09 | 0,32% | - |
| 09.12.2020 | 19,98 | 20,13 | 19,51 | 20,03 | 0,60% | - |
| 08.12.2020 | 19,96 | 21,00 | 19,35 | 19,91 | 0,33% | - |
| 07.12.2020 | 21,38 | 21,38 | 19,38 | 19,84 | -0,48% | - |
| 04.12.2020 | 20,07 | 20,56 | 19,58 | 19,94 | -0,94% | - |
| 03.12.2020 | 20,02 | 20,62 | 19,38 | 20,13 | -2,26% | - |
| 02.12.2020 | 20,48 | 20,68 | 18,68 | 20,59 | 4,62% | - |
| 01.12.2020 | 19,88 | 20,13 | 19,65 | 19,68 | 1,13% | - |
| 30.11.2020 | 19,78 | 20,34 | 19,46 | 19,46 | -5,60% | - |
| 27.11.2020 | 21,39 | 21,39 | 19,82 | 20,62 | -7,58% | - |
| 25.11.2020 | 22,20 | 22,77 | 21,69 | 22,31 | 0,29% | - |
| 24.11.2020 | 22,44 | 22,98 | 21,78 | 22,24 | 2,87% | - |
| 23.11.2020 | 21,62 | 22,24 | 21,62 | 21,62 | -0,39% | - |
| 20.11.2020 | 22,39 | 22,65 | 21,02 | 21,71 | -0,89% | - |
| 19.11.2020 | 21,90 | 21,90 | 21,90 | 21,90 | 4,14% | - |
| 18.11.2020 | 20,76 | 22,17 | 20,76 | 21,03 | -2,41% | - |
| 17.11.2020 | 20,84 | 21,79 | 20,39 | 21,55 | 7,40% | - |
| 16.11.2020 | 19,23 | 20,94 | 19,23 | 20,07 | 0,00% | - |
| 13.11.2020 | 19,03 | 20,57 | 19,03 | 20,07 | 0,68% | - |
| 12.11.2020 | 19,37 | 20,63 | 19,37 | 19,93 | -0,47% | - |
| 11.11.2020 | 19,94 | 20,52 | 19,93 | 20,03 | 0,83% | - |
| 10.11.2020 | 19,54 | 20,19 | 18,33 | 19,86 | -0,03% | - |
| 09.11.2020 | 19,44 | 20,19 | 19,00 | 19,87 | 4,80% | - |
| 06.11.2020 | 19,57 | 20,60 | 18,24 | 18,96 | 10,49% | - |
| 05.11.2020 | 16,16 | 18,12 | 16,16 | 17,16 | -1,46% | - |
| 04.11.2020 | 17,17 | 18,80 | 16,87 | 17,41 | 1,66% | - |
| 03.11.2020 | 17,84 | 18,81 | 16,55 | 17,13 | 3,85% | - |
| 02.11.2020 | 17,38 | 17,79 | 16,49 | 16,49 | -3,26% | - |
| 30.10.2020 | 17,40 | 17,69 | 16,57 | 17,05 | 0,18% | - |
| 29.10.2020 | 16,89 | 17,91 | 16,55 | 17,02 | -0,23% | - |
| 28.10.2020 | 17,45 | 17,47 | 16,57 | 17,06 | -0,47% | - |
| 27.10.2020 | 17,89 | 17,95 | 17,05 | 17,14 | 2,67% | - |
| 26.10.2020 | 17,34 | 17,34 | 16,69 | 16,69 | -7,02% | - |
| 23.10.2020 | 17,81 | 17,96 | 16,77 | 17,95 | 6,06% | - |
| 22.10.2020 | 17,86 | 17,86 | 16,62 | 16,93 | 2,11% | - |
| 21.10.2020 | 17,76 | 17,81 | 16,58 | 16,58 | -3,01% | - |
| 20.10.2020 | 16,87 | 17,91 | 16,82 | 17,09 | 0,97% | - |
| 19.10.2020 | 17,50 | 17,50 | 16,93 | 16,93 | -1,54% | - |
| 16.10.2020 | 16,77 | 17,60 | 16,69 | 17,19 | 0,59% | - |
| 15.10.2020 | 16,65 | 17,53 | 16,62 | 17,09 | 2,12% | - |
| 14.10.2020 | 17,38 | 17,38 | 16,54 | 16,74 | 1,70% | - |
| 13.10.2020 | 17,21 | 17,21 | 16,30 | 16,46 | 1,76% | - |
| 12.10.2020 | 16,70 | 16,70 | 16,14 | 16,17 | -2,41% | - |
| 09.10.2020 | 16,69 | 16,85 | 16,04 | 16,57 | 1,53% | - |
| 08.10.2020 | 16,15 | 16,88 | 15,32 | 16,32 | 0,65% | - |
| 07.10.2020 | 16,53 | 17,53 | 15,75 | 16,22 | 0,28% | - |
| 06.10.2020 | 16,95 | 16,95 | 15,57 | 16,17 | 0,43% | - |
| 05.10.2020 | 15,75 | 16,10 | 15,52 | 16,10 | 6,13% | - |