Echtzeit-Aktienkurs Anworth Mortgage Asset Corp
Bid:
Ask:
Aktienkurse zur Anworth Mortgage Asset Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 27,03 | 27,03 | 24,89 | 25,55 | -0,35% | - |
25.02.2021 | 25,48 | 27,03 | 25,45 | 25,64 | 0,37% | - |
24.02.2021 | 25,53 | 25,55 | 25,53 | 25,55 | -0,31% | - |
23.02.2021 | 25,77 | 26,97 | 24,99 | 25,63 | 0,06% | - |
22.02.2021 | 25,61 | 25,61 | 25,61 | 25,61 | 0,14% | - |
19.02.2021 | 24,96 | 26,19 | 24,92 | 25,58 | 0,33% | - |
18.02.2021 | 24,22 | 26,08 | 24,22 | 25,49 | -0,59% | - |
17.02.2021 | 25,74 | 26,93 | 24,36 | 25,64 | 0,83% | - |
16.02.2021 | 25,53 | 26,12 | 24,89 | 25,43 | 0,79% | - |
12.02.2021 | 24,55 | 25,86 | 24,55 | 25,23 | 0,04% | - |
11.02.2021 | 25,22 | 26,53 | 24,63 | 25,22 | 0,50% | - |
10.02.2021 | 25,33 | 26,67 | 23,53 | 25,10 | -0,46% | - |
09.02.2021 | 23,92 | 25,25 | 23,92 | 25,21 | 0,10% | - |
08.02.2021 | 25,78 | 25,78 | 24,62 | 25,19 | -2,21% | - |
05.02.2021 | 25,19 | 25,76 | 25,18 | 25,76 | 2,51% | - |
04.02.2021 | 24,96 | 25,71 | 23,76 | 25,13 | 0,08% | - |
03.02.2021 | 25,08 | 25,11 | 24,49 | 25,11 | 0,04% | - |
02.02.2021 | 24,91 | 25,10 | 23,82 | 25,10 | 2,91% | - |
01.02.2021 | 23,53 | 24,39 | 23,53 | 24,39 | -2,73% | - |
29.01.2021 | 24,94 | 25,07 | 23,76 | 25,07 | 0,10% | - |
28.01.2021 | 24,93 | 25,83 | 24,34 | 25,05 | -0,08% | - |
27.01.2021 | 24,31 | 25,21 | 24,31 | 25,07 | -0,06% | - |
26.01.2021 | 25,25 | 26,51 | 24,44 | 25,08 | -0,12% | - |
22.01.2021 | 23,82 | 25,71 | 23,82 | 25,11 | -0,02% | - |
21.01.2021 | 25,76 | 25,76 | 24,58 | 25,12 | -0,04% | - |
20.01.2021 | 23,86 | 25,77 | 23,86 | 25,13 | -0,24% | - |
19.01.2021 | 25,18 | 25,75 | 25,17 | 25,19 | 0,64% | - |
14.01.2021 | 25,02 | 25,03 | 25,02 | 25,03 | 0,04% | - |
13.01.2021 | 25,02 | 25,02 | 25,02 | 25,02 | -0,04% | - |
12.01.2021 | 25,60 | 25,60 | 25,03 | 25,03 | 2,31% | - |
11.01.2021 | 23,76 | 25,04 | 23,76 | 24,46 | -2,36% | - |
08.01.2021 | 24,44 | 25,05 | 24,44 | 25,05 | 0,16% | - |
07.01.2021 | 25,02 | 25,62 | 24,42 | 25,01 | -0,22% | - |
06.01.2021 | 25,04 | 25,66 | 23,78 | 25,07 | -0,18% | - |
05.01.2021 | 25,09 | 25,67 | 24,51 | 25,11 | 2,22% | - |
04.01.2021 | 25,72 | 25,72 | 24,53 | 24,57 | -2,40% | - |
31.12.2020 | 26,51 | 26,51 | 24,55 | 25,17 | 0,12% | - |
30.12.2020 | 24,55 | 25,77 | 24,55 | 25,14 | -1,89% | - |
29.12.2020 | 26,21 | 26,21 | 24,97 | 25,63 | 0,20% | - |
28.12.2020 | 25,58 | 25,58 | 25,58 | 25,58 | 1,55% | - |
24.12.2020 | 24,24 | 26,15 | 24,24 | 25,19 | -1,47% | - |
23.12.2020 | 26,92 | 26,92 | 24,97 | 25,56 | -0,12% | - |
22.12.2020 | 26,98 | 26,98 | 25,02 | 25,59 | 2,16% | - |
21.12.2020 | 25,07 | 25,67 | 25,05 | 25,05 | -2,45% | - |
18.12.2020 | 24,95 | 26,32 | 24,95 | 25,68 | -2,17% | - |
17.12.2020 | 25,60 | 26,92 | 25,60 | 26,25 | 0,32% | - |
16.12.2020 | 24,97 | 26,22 | 24,97 | 26,17 | 2,49% | - |
15.12.2020 | 26,83 | 26,83 | 24,92 | 25,53 | 0,04% | - |
14.12.2020 | 25,56 | 26,19 | 24,90 | 25,52 | 0,37% | - |
11.12.2020 | 24,85 | 26,02 | 24,85 | 25,43 | -0,10% | - |
10.12.2020 | 25,30 | 26,01 | 24,06 | 25,45 | 0,24% | - |
09.12.2020 | 25,39 | 25,99 | 24,06 | 25,39 | -0,04% | - |
08.12.2020 | 23,96 | 25,97 | 23,96 | 25,40 | 2,54% | - |
07.12.2020 | 26,06 | 26,06 | 24,67 | 24,77 | -2,11% | - |
04.12.2020 | 25,36 | 26,77 | 24,70 | 25,31 | -0,20% | - |
03.12.2020 | 25,35 | 26,04 | 24,72 | 25,36 | -10,77% | - |
02.12.2020 | 25,17 | 28,42 | 25,17 | 28,42 | 10,03% | - |
01.12.2020 | 25,22 | 25,83 | 25,22 | 25,83 | 2,16% | - |
30.11.2020 | 24,44 | 25,39 | 24,19 | 25,28 | 1,10% | - |
27.11.2020 | 24,66 | 25,80 | 24,52 | 25,01 | -0,18% | - |
25.11.2020 | 25,03 | 25,62 | 24,43 | 25,05 | 0,36% | - |
24.11.2020 | 24,94 | 26,19 | 24,45 | 24,96 | 2,76% | - |
23.11.2020 | 23,57 | 24,86 | 23,57 | 24,29 | -2,53% | - |
20.11.2020 | 23,34 | 25,41 | 23,34 | 24,92 | 0,97% | - |
19.11.2020 | 24,68 | 24,68 | 24,68 | 24,68 | 0,39% | - |
18.11.2020 | 24,35 | 25,04 | 23,53 | 24,59 | 3,23% | - |
17.11.2020 | 23,80 | 24,62 | 23,23 | 23,82 | 2,56% | - |
16.11.2020 | 23,98 | 23,98 | 22,52 | 23,22 | -1,82% | - |
13.11.2020 | 22,64 | 24,39 | 22,64 | 23,65 | 0,87% | - |
12.11.2020 | 23,40 | 24,06 | 22,78 | 23,45 | 0,02% | - |
11.11.2020 | 23,27 | 23,93 | 23,08 | 23,44 | 0,17% | - |
10.11.2020 | 23,56 | 23,84 | 23,02 | 23,40 | 2,18% | - |
09.11.2020 | 22,24 | 23,48 | 22,24 | 22,90 | -1,70% | - |
06.11.2020 | 21,91 | 23,95 | 21,91 | 23,30 | 0,60% | - |
05.11.2020 | 23,03 | 23,92 | 22,10 | 23,16 | -0,52% | - |
04.11.2020 | 23,19 | 23,92 | 21,97 | 23,28 | 1,50% | - |
02.11.2020 | 23,34 | 23,36 | 22,69 | 22,93 | -1,76% | - |
30.10.2020 | 23,94 | 23,94 | 22,81 | 23,34 | -0,09% | - |
28.10.2020 | 22,88 | 23,42 | 22,88 | 23,36 | -0,21% | - |
27.10.2020 | 22,88 | 23,49 | 22,88 | 23,41 | 0,24% | - |
23.10.2020 | 22,82 | 23,36 | 22,82 | 23,36 | -0,02% | - |
22.10.2020 | 23,90 | 23,99 | 22,79 | 23,36 | 0,32% | - |
21.10.2020 | 22,82 | 23,36 | 22,82 | 23,29 | -1,75% | - |
20.10.2020 | 23,90 | 23,93 | 23,05 | 23,70 | 1,07% | - |
19.10.2020 | 22,91 | 23,45 | 22,86 | 23,45 | -0,17% | - |
16.10.2020 | 23,97 | 24,05 | 22,95 | 23,49 | -0,53% | - |
15.10.2020 | 24,15 | 24,20 | 22,89 | 23,62 | -1,60% | - |
14.10.2020 | 22,20 | 24,02 | 22,20 | 24,00 | 2,45% | - |
13.10.2020 | 22,81 | 23,71 | 22,81 | 23,43 | 3,77% | - |
12.10.2020 | 21,72 | 23,88 | 21,72 | 22,58 | -2,97% | - |
09.10.2020 | 22,15 | 23,90 | 22,15 | 23,27 | 0,48% | - |
08.10.2020 | 23,30 | 24,01 | 22,47 | 23,16 | -1,26% | - |
07.10.2020 | 23,42 | 24,05 | 22,76 | 23,45 | -0,06% | - |
06.10.2020 | 23,39 | 24,02 | 22,82 | 23,47 | 2,76% | - |
05.10.2020 | 23,48 | 23,48 | 22,81 | 22,84 | -2,93% | - |
02.10.2020 | 23,32 | 24,11 | 22,10 | 23,53 | 0,06% | - |
01.10.2020 | 23,40 | 24,19 | 22,10 | 23,51 | 2,75% | - |
30.09.2020 | 23,49 | 23,65 | 22,67 | 22,88 | -3,46% | - |
29.09.2020 | 23,37 | 24,51 | 22,95 | 23,70 | 0,96% | - |
28.09.2020 | 22,62 | 24,50 | 22,62 | 23,48 | -1,01% | - |