Echtzeit-Aktienkurs AGNC Investment Corp
Bid:
Ask:
Aktienkurse zur AGNC Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,60 | 27,24 | 24,81 | 25,60 | -1,80% | - |
| 25.02.2021 | 25,31 | 26,75 | 24,56 | 26,07 | 2,30% | - |
| 24.02.2021 | 0,00 | 25,49 | 0,00 | 25,49 | -2,90% | - |
| 23.02.2021 | 25,53 | 27,19 | 23,84 | 26,25 | 3,00% | - |
| 22.02.2021 | 25,48 | 25,48 | 25,48 | 25,48 | -0,10% | - |
| 19.02.2021 | 25,61 | 27,19 | 0,00 | 25,51 | -0,06% | - |
| 18.02.2021 | 25,33 | 27,24 | 24,64 | 25,52 | -2,69% | - |
| 17.02.2021 | 27,06 | 27,06 | 0,00 | 26,23 | 3,55% | - |
| 16.02.2021 | 25,33 | 26,03 | 24,65 | 25,33 | 2,80% | - |
| 12.02.2021 | 25,15 | 26,15 | 23,80 | 24,64 | -2,82% | - |
| 11.02.2021 | 25,97 | 26,04 | 0,00 | 25,35 | -0,06% | - |
| 10.02.2021 | 25,02 | 26,94 | 0,00 | 25,37 | -2,46% | - |
| 09.02.2021 | 25,27 | 26,10 | 0,00 | 26,01 | 2,93% | - |
| 08.02.2021 | 27,14 | 27,14 | 24,53 | 25,27 | 0,36% | - |
| 05.02.2021 | 25,17 | 25,90 | 24,59 | 25,18 | 0,04% | - |
| 04.02.2021 | 25,09 | 26,07 | 24,51 | 25,17 | 0,10% | - |
| 03.02.2021 | 25,18 | 26,04 | 24,50 | 25,14 | -0,16% | - |
| 02.02.2021 | 25,11 | 25,84 | 24,44 | 25,18 | 3,62% | - |
| 01.02.2021 | 25,19 | 26,88 | 24,26 | 24,30 | -3,36% | - |
| 29.01.2021 | 25,33 | 26,67 | 24,54 | 25,15 | -0,38% | - |
| 28.01.2021 | 24,99 | 25,94 | 23,76 | 25,24 | -3,85% | - |
| 27.01.2021 | 25,65 | 27,24 | 24,88 | 26,25 | 2,44% | - |
| 26.01.2021 | 25,66 | 26,39 | 24,90 | 25,63 | 2,73% | - |
| 25.01.2021 | 27,23 | 27,23 | 24,95 | 24,95 | -2,73% | - |
| 22.01.2021 | 25,47 | 26,32 | 24,69 | 25,65 | -0,54% | - |
| 21.01.2021 | 25,79 | 25,79 | 25,79 | 25,79 | 0,76% | - |
| 20.01.2021 | 25,47 | 26,34 | 24,69 | 25,59 | 0,20% | - |
| 19.01.2021 | 26,09 | 26,18 | 24,73 | 25,54 | -0,04% | - |
| 15.01.2021 | 25,25 | 26,15 | 24,68 | 25,55 | 0,75% | - |
| 14.01.2021 | 25,22 | 26,09 | 24,47 | 25,36 | 0,28% | - |
| 13.01.2021 | 25,26 | 26,06 | 24,55 | 25,29 | 0,42% | - |
| 12.01.2021 | 25,19 | 25,80 | 24,42 | 25,19 | -3,36% | - |
| 11.01.2021 | 26,06 | 26,06 | 25,20 | 26,06 | 2,58% | - |
| 08.01.2021 | 25,04 | 25,84 | 24,43 | 25,41 | 0,85% | - |
| 07.01.2021 | 25,10 | 25,42 | 24,47 | 25,19 | -0,02% | - |
| 06.01.2021 | 25,15 | 26,65 | 24,52 | 25,20 | -0,26% | - |
| 05.01.2021 | 24,57 | 25,32 | 24,54 | 25,26 | 2,12% | - |
| 04.01.2021 | 25,55 | 26,11 | 24,63 | 24,74 | -3,30% | - |
| 31.12.2020 | 24,73 | 25,66 | 24,68 | 25,58 | -0,41% | - |
| 30.12.2020 | 25,47 | 26,26 | 24,64 | 25,69 | -0,19% | - |
| 29.12.2020 | 25,41 | 26,43 | 24,97 | 25,74 | 0,19% | - |
| 28.12.2020 | 25,69 | 25,69 | 25,69 | 25,69 | -2,04% | - |
| 24.12.2020 | 24,98 | 26,22 | 24,97 | 26,22 | 2,12% | - |
| 23.12.2020 | 24,65 | 26,15 | 24,65 | 25,68 | 1,28% | - |
| 22.12.2020 | 25,34 | 25,97 | 24,64 | 25,35 | 0,32% | - |
| 21.12.2020 | 25,29 | 26,08 | 25,19 | 25,27 | -0,57% | - |
| 18.12.2020 | 24,59 | 26,02 | 24,59 | 25,42 | 0,00% | - |
| 17.12.2020 | 25,18 | 26,07 | 24,39 | 25,42 | 0,77% | - |
| 16.12.2020 | 25,15 | 25,99 | 24,38 | 25,22 | 0,52% | - |
| 15.12.2020 | 25,84 | 25,91 | 24,35 | 25,09 | 3,59% | - |
| 14.12.2020 | 24,25 | 25,06 | 24,17 | 24,22 | -3,10% | - |
| 11.12.2020 | 24,93 | 25,72 | 24,83 | 25,00 | 0,44% | - |
| 10.12.2020 | 24,85 | 24,89 | 24,65 | 24,89 | -0,12% | - |
| 09.12.2020 | 24,87 | 25,47 | 24,11 | 24,92 | 1,32% | - |
| 08.12.2020 | 24,57 | 24,97 | 24,57 | 24,59 | 2,44% | - |
| 07.12.2020 | 24,27 | 25,83 | 0,00 | 24,01 | -0,97% | - |
| 04.12.2020 | 24,05 | 24,81 | 24,05 | 24,24 | 0,54% | - |
| 03.12.2020 | 24,03 | 24,26 | 23,97 | 24,11 | 0,50% | - |
| 02.12.2020 | 23,94 | 24,06 | 23,26 | 23,99 | 0,08% | - |
| 01.12.2020 | 23,95 | 24,65 | 23,93 | 23,97 | 3,03% | - |
| 30.11.2020 | 23,90 | 24,58 | 23,27 | 23,27 | -1,40% | - |
| 27.11.2020 | 24,03 | 24,65 | 23,40 | 23,60 | -1,73% | - |
| 25.11.2020 | 23,95 | 24,65 | 23,31 | 24,01 | -0,10% | - |
| 24.11.2020 | 24,12 | 24,15 | 23,95 | 24,04 | -0,21% | - |
| 23.11.2020 | 23,42 | 24,61 | 23,36 | 24,09 | 1,03% | - |
| 20.11.2020 | 23,30 | 24,50 | 23,27 | 23,84 | -0,38% | - |
| 19.11.2020 | 23,86 | 24,67 | 23,12 | 23,93 | 0,31% | - |
| 18.11.2020 | 23,70 | 24,40 | 23,70 | 23,86 | -5,34% | - |
| 17.11.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 5,42% | - |
| 16.11.2020 | 23,09 | 24,51 | 23,09 | 23,91 | 1,81% | - |
| 13.11.2020 | 23,47 | 24,30 | 23,40 | 23,48 | -0,51% | - |
| 12.11.2020 | 23,41 | 24,28 | 23,05 | 23,60 | -0,32% | - |
| 11.11.2020 | 23,89 | 23,89 | 22,51 | 23,68 | -0,34% | - |
| 10.11.2020 | 23,62 | 24,45 | 22,14 | 23,76 | 4,28% | - |
| 09.11.2020 | 23,34 | 24,72 | 22,56 | 22,78 | -1,32% | - |
| 06.11.2020 | 23,22 | 24,72 | 22,28 | 23,09 | -0,56% | - |
| 05.11.2020 | 23,18 | 24,72 | 22,15 | 23,22 | 1,51% | - |
| 04.11.2020 | 24,01 | 24,01 | 0,00 | 22,87 | 0,48% | - |
| 03.11.2020 | 22,82 | 23,61 | 22,12 | 22,76 | -0,39% | - |
| 02.11.2020 | 24,29 | 24,29 | 22,70 | 22,85 | 0,46% | - |
| 30.10.2020 | 23,00 | 23,04 | 22,69 | 22,75 | -1,34% | - |
| 29.10.2020 | 23,79 | 23,88 | 22,24 | 23,06 | 0,46% | - |
| 28.10.2020 | 23,96 | 23,96 | 22,52 | 22,95 | -1,69% | - |
| 27.10.2020 | 24,18 | 24,25 | 22,64 | 23,35 | -0,24% | - |
| 26.10.2020 | 22,80 | 24,23 | 22,67 | 23,40 | -3,05% | - |
| 23.10.2020 | 23,52 | 24,14 | 22,73 | 24,14 | 3,67% | - |
| 22.10.2020 | 23,47 | 24,05 | 22,69 | 23,28 | -3,24% | - |
| 21.10.2020 | 22,76 | 24,07 | 22,73 | 24,06 | 3,04% | - |
| 20.10.2020 | 22,76 | 24,11 | 22,71 | 23,35 | -0,19% | - |
| 19.10.2020 | 22,68 | 23,48 | 22,66 | 23,40 | -2,70% | - |
| 16.10.2020 | 23,95 | 24,05 | 22,64 | 24,05 | 3,31% | - |
| 15.10.2020 | 23,18 | 23,95 | 23,14 | 23,28 | 0,09% | - |
| 14.10.2020 | 22,05 | 24,30 | 22,05 | 23,26 | -1,75% | - |
| 13.10.2020 | 23,74 | 24,30 | 22,85 | 23,67 | 3,66% | - |
| 12.10.2020 | 21,90 | 24,39 | 21,90 | 22,84 | -3,77% | - |
| 09.10.2020 | 23,62 | 24,36 | 22,78 | 23,73 | -0,11% | - |
| 08.10.2020 | 23,54 | 24,33 | 21,91 | 23,76 | 0,51% | - |
| 07.10.2020 | 21,97 | 24,23 | 21,97 | 23,64 | 0,13% | - |
| 06.10.2020 | 0,00 | 24,43 | 0,00 | 23,61 | 0,85% | - |
| 05.10.2020 | 23,70 | 23,80 | 23,40 | 23,41 | -1,04% | - |