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 | 24,98 | 26,22 | 24,18 | 24,79 | -0,02% | - |
| 23.02.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 0,02% | - |
| 22.02.2021 | 24,79 | 24,79 | 24,79 | 24,79 | 0,02% | - |
| 18.02.2021 | 24,79 | 24,79 | 24,79 | 24,79 | 0,10% | - |
| 17.02.2021 | 24,76 | 24,76 | 24,76 | 24,76 | 0,94% | - |
| 16.02.2021 | 24,53 | 24,53 | 24,53 | 24,53 | -0,30% | - |
| 12.02.2021 | 24,61 | 24,61 | 23,95 | 24,61 | -0,10% | - |
| 11.02.2021 | 24,63 | 24,63 | 23,29 | 24,63 | -0,48% | - |
| 10.02.2021 | 24,75 | 24,75 | 23,29 | 24,75 | 0,55% | - |
| 09.02.2021 | 24,62 | 24,62 | 24,62 | 24,62 | -0,40% | - |
| 08.02.2021 | 24,72 | 24,72 | 24,72 | 24,72 | 3,19% | - |
| 05.02.2021 | 25,84 | 25,84 | 23,95 | 23,95 | -2,07% | - |
| 04.02.2021 | 25,64 | 25,64 | 23,81 | 24,46 | 0,29% | - |
| 03.02.2021 | 24,39 | 24,39 | 23,78 | 24,39 | 0,10% | - |
| 02.02.2021 | 23,75 | 24,36 | 23,75 | 24,36 | 2,57% | - |
| 01.02.2021 | 23,84 | 24,41 | 23,75 | 23,75 | -2,66% | - |
| 29.01.2021 | 23,82 | 24,40 | 23,82 | 24,40 | 0,54% | - |
| 28.01.2021 | 25,83 | 25,83 | 24,27 | 24,27 | -0,16% | - |
| 27.01.2021 | 23,94 | 24,80 | 23,94 | 24,31 | -0,12% | - |
| 26.01.2021 | 24,34 | 24,34 | 24,34 | 24,34 | 3,22% | - |
| 25.01.2021 | 22,48 | 23,58 | 22,48 | 23,58 | -2,64% | - |
| 22.01.2021 | 23,46 | 25,16 | 23,43 | 24,22 | 0,04% | - |
| 21.01.2021 | 26,11 | 26,11 | 23,52 | 24,21 | -0,23% | - |
| 20.01.2021 | 23,10 | 24,27 | 23,10 | 24,27 | -0,43% | - |
| 19.01.2021 | 25,46 | 26,11 | 23,48 | 24,37 | 0,52% | - |
| 15.01.2021 | 22,48 | 24,76 | 22,48 | 24,25 | 0,19% | - |
| 14.01.2021 | 22,47 | 25,04 | 22,47 | 24,20 | -0,23% | - |
| 13.01.2021 | 24,76 | 24,77 | 23,37 | 24,26 | 0,33% | - |
| 12.01.2021 | 23,48 | 25,06 | 23,48 | 24,18 | 3,11% | - |
| 11.01.2021 | 23,89 | 23,89 | 23,45 | 23,45 | -3,42% | - |
| 08.01.2021 | 24,44 | 26,21 | 23,47 | 24,28 | -0,45% | - |
| 07.01.2021 | 23,55 | 24,39 | 23,55 | 24,39 | 0,41% | - |
| 06.01.2021 | 25,46 | 25,46 | 23,43 | 24,29 | 0,50% | - |
| 05.01.2021 | 24,92 | 24,92 | 23,58 | 24,17 | 0,19% | - |
| 04.01.2021 | 24,73 | 24,80 | 23,50 | 24,12 | -0,84% | - |
| 31.12.2020 | 24,82 | 24,94 | 23,43 | 24,33 | 0,79% | - |
| 30.12.2020 | 23,51 | 24,83 | 23,37 | 24,14 | -1,79% | - |
| 29.12.2020 | 24,01 | 24,59 | 24,01 | 24,58 | 2,67% | - |
| 28.12.2020 | 23,19 | 24,48 | 23,19 | 23,94 | -3,43% | - |
| 24.12.2020 | 23,24 | 25,34 | 23,24 | 24,79 | 0,94% | - |
| 23.12.2020 | 26,22 | 26,22 | 23,99 | 24,56 | 0,24% | - |
| 22.12.2020 | 23,29 | 24,51 | 23,29 | 24,50 | 2,02% | - |
| 21.12.2020 | 25,93 | 25,93 | 23,86 | 24,01 | -2,34% | - |
| 18.12.2020 | 24,47 | 25,22 | 23,24 | 24,59 | -0,10% | - |
| 17.12.2020 | 23,99 | 25,08 | 23,99 | 24,61 | -0,24% | - |
| 16.12.2020 | 23,94 | 25,24 | 23,94 | 24,67 | 0,45% | - |
| 08.12.2020 | 25,58 | 25,58 | 24,08 | 24,56 | -1,09% | - |
| 07.12.2020 | 24,83 | 24,83 | 24,83 | 24,83 | -2,67% | - |
| 03.12.2020 | 25,51 | 25,51 | 25,51 | 25,51 | 0,59% | - |
| 02.12.2020 | 23,87 | 25,36 | 23,87 | 25,36 | 5,84% | - |
| 01.12.2020 | 23,96 | 23,96 | 23,96 | 23,96 | 2,20% | - |
| 30.11.2020 | 24,32 | 25,20 | 23,26 | 23,45 | 1,43% | - |
| 27.11.2020 | 0,00 | 23,79 | 0,00 | 23,12 | 0,33% | - |
| 25.11.2020 | 23,02 | 23,04 | 23,02 | 23,04 | 17,55% | - |
| 19.11.2020 | 20,01 | 20,01 | 19,60 | 19,60 | -5,66% | - |
| 18.11.2020 | 0,00 | 21,40 | 0,00 | 20,78 | 15,19% | - |
| 17.11.2020 | 18,04 | 18,04 | 18,04 | 18,04 | -0,03% | - |
| 16.11.2020 | 17,94 | 18,09 | 17,42 | 18,04 | 5,37% | - |
| 13.11.2020 | 17,08 | 17,58 | 17,08 | 17,12 | 0,77% | - |
| 12.11.2020 | 16,98 | 17,29 | 16,98 | 16,99 | -6,42% | - |
| 11.11.2020 | 17,70 | 18,16 | 17,21 | 18,16 | 5,92% | - |
| 10.11.2020 | 17,59 | 17,64 | 17,13 | 17,14 | -1,52% | - |
| 09.11.2020 | 18,01 | 18,01 | 17,41 | 17,41 | -2,47% | - |
| 06.11.2020 | 16,65 | 17,85 | 16,65 | 17,85 | -1,68% | - |
| 04.11.2020 | 18,13 | 19,09 | 18,13 | 18,15 | -4,72% | - |
| 03.11.2020 | 18,15 | 19,05 | 18,15 | 19,05 | 7,54% | - |
| 30.10.2020 | 17,66 | 17,72 | 17,66 | 17,72 | -3,38% | - |
| 29.10.2020 | 17,82 | 18,34 | 17,82 | 18,34 | 2,66% | - |
| 28.10.2020 | 17,87 | 18,35 | 17,86 | 17,86 | 0,00% | - |
| 27.10.2020 | 17,83 | 18,31 | 17,83 | 17,86 | 1,51% | - |
| 26.10.2020 | 17,11 | 17,60 | 17,11 | 17,60 | 3,11% | - |
| 23.10.2020 | 17,07 | 17,07 | 17,07 | 17,07 | -4,13% | - |
| 22.10.2020 | 17,71 | 17,92 | 17,71 | 17,80 | 3,61% | - |
| 21.10.2020 | 16,73 | 17,64 | 16,73 | 17,18 | -5,81% | - |
| 20.10.2020 | 17,64 | 18,24 | 17,64 | 18,24 | 2,73% | - |
| 19.10.2020 | 16,73 | 17,76 | 16,73 | 17,76 | 3,38% | - |
| 16.10.2020 | 16,73 | 17,63 | 16,73 | 17,18 | -5,84% | - |
| 15.10.2020 | 17,61 | 18,24 | 17,61 | 18,24 | -0,38% | - |
| 14.10.2020 | 17,58 | 18,31 | 17,11 | 18,31 | 3,68% | - |
| 13.10.2020 | 17,58 | 17,66 | 17,11 | 17,66 | 0,31% | - |
| 12.10.2020 | 17,51 | 17,61 | 17,07 | 17,61 | -3,56% | - |
| 07.10.2020 | 17,52 | 18,26 | 17,52 | 18,26 | 6,94% | - |
| 06.10.2020 | 17,51 | 17,51 | 17,07 | 17,07 | -4,18% | - |
| 05.10.2020 | 17,51 | 18,25 | 17,35 | 17,82 | -5,99% | - |
| 02.10.2020 | 18,04 | 18,95 | 18,04 | 18,95 | 4,15% | - |
| 30.09.2020 | 17,96 | 18,86 | 17,75 | 18,20 | 2,51% | - |
| 29.09.2020 | 17,52 | 18,31 | 17,18 | 17,75 | -1,09% | - |
| 28.09.2020 | 17,81 | 17,95 | 17,39 | 17,95 | 3,64% | - |
| 25.09.2020 | 16,40 | 17,70 | 16,40 | 17,32 | -5,67% | - |
| 22.09.2020 | 16,69 | 18,36 | 16,69 | 18,36 | 6,44% | - |
| 21.09.2020 | 16,69 | 17,81 | 16,69 | 17,25 | 0,52% | - |
| 18.09.2020 | 16,59 | 17,73 | 16,59 | 17,16 | 0,26% | - |
| 17.09.2020 | 17,61 | 17,64 | 16,59 | 17,11 | -3,55% | - |
| 16.09.2020 | 16,59 | 18,27 | 16,59 | 17,74 | 3,93% | - |
| 15.09.2020 | 16,59 | 17,56 | 16,59 | 17,07 | 0,00% | - |
| 14.09.2020 | 17,56 | 17,56 | 17,07 | 17,07 | -5,92% | - |
| 11.09.2020 | 17,56 | 18,15 | 17,56 | 18,15 | 5,99% | - |
| 10.09.2020 | 17,56 | 17,66 | 17,12 | 17,12 | -6,83% | - |
| 09.09.2020 | 17,57 | 18,38 | 17,57 | 18,38 | 0,63% | - |
| 08.09.2020 | 17,57 | 18,28 | 17,15 | 18,26 | 2,53% | - |