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 | 25,17 | 25,17 | 24,47 | 25,04 | -0,26% | - |
| 24.02.2021 | 24,94 | 25,13 | 23,86 | 25,11 | -0,30% | - |
| 23.02.2021 | 25,18 | 26,46 | 24,59 | 25,18 | 0,22% | - |
| 22.02.2021 | 25,13 | 25,13 | 25,13 | 25,13 | -0,02% | - |
| 19.02.2021 | 23,80 | 25,75 | 23,80 | 25,13 | 2,26% | - |
| 18.02.2021 | 25,15 | 25,25 | 24,50 | 24,58 | -2,21% | - |
| 17.02.2021 | 25,06 | 25,30 | 24,55 | 25,13 | 0,10% | - |
| 16.02.2021 | 25,74 | 25,76 | 24,52 | 25,11 | 0,90% | - |
| 12.02.2021 | 24,65 | 25,54 | 24,31 | 24,88 | 0,10% | - |
| 11.02.2021 | 24,86 | 25,56 | 23,39 | 24,86 | -0,04% | - |
| 10.02.2021 | 24,96 | 25,51 | 23,60 | 24,87 | 0,71% | - |
| 09.02.2021 | 24,69 | 25,40 | 23,38 | 24,69 | -0,22% | - |
| 08.02.2021 | 24,71 | 25,34 | 23,48 | 24,75 | -2,06% | - |
| 05.02.2021 | 24,56 | 25,27 | 23,98 | 25,27 | 2,70% | - |
| 04.02.2021 | 25,93 | 25,93 | 23,98 | 24,60 | -0,26% | - |
| 03.02.2021 | 23,93 | 25,13 | 23,93 | 24,67 | 0,67% | - |
| 02.02.2021 | 24,50 | 25,16 | 24,45 | 24,50 | -0,75% | - |
| 01.02.2021 | 24,41 | 25,73 | 23,82 | 24,69 | 1,50% | - |
| 29.01.2021 | 24,43 | 24,94 | 23,19 | 24,32 | 0,25% | - |
| 28.01.2021 | 25,51 | 25,51 | 23,70 | 24,26 | -0,21% | - |
| 27.01.2021 | 25,80 | 25,80 | 24,31 | 24,31 | 0,98% | - |
| 26.01.2021 | 24,67 | 25,80 | 23,87 | 24,08 | -1,79% | - |
| 25.01.2021 | 23,90 | 24,52 | 23,90 | 24,52 | 0,16% | - |
| 22.01.2021 | 24,59 | 25,91 | 23,88 | 24,48 | 0,31% | - |
| 21.01.2021 | 23,18 | 25,10 | 23,18 | 24,40 | 0,23% | - |
| 20.01.2021 | 24,50 | 25,72 | 23,81 | 24,35 | -0,23% | - |
| 19.01.2021 | 24,51 | 25,91 | 24,40 | 24,40 | 0,25% | - |
| 15.01.2021 | 24,21 | 25,03 | 23,02 | 24,34 | 0,25% | - |
| 14.01.2021 | 24,46 | 25,07 | 23,60 | 24,28 | -0,80% | - |
| 13.01.2021 | 25,91 | 25,91 | 23,70 | 24,48 | 0,76% | - |
| 12.01.2021 | 24,29 | 25,05 | 23,73 | 24,29 | 2,38% | - |
| 11.01.2021 | 24,47 | 24,47 | 23,70 | 23,73 | -2,25% | - |
| 08.01.2021 | 24,27 | 25,07 | 23,70 | 24,27 | 0,12% | - |
| 07.01.2021 | 24,50 | 25,07 | 23,71 | 24,24 | -1,02% | - |
| 06.01.2021 | 25,95 | 25,95 | 24,26 | 24,49 | 1,03% | - |
| 05.01.2021 | 23,72 | 25,15 | 23,68 | 24,24 | 1,74% | - |
| 04.01.2021 | 25,15 | 25,15 | 23,83 | 23,83 | -2,62% | - |
| 31.12.2020 | 23,78 | 25,18 | 23,78 | 24,47 | -0,10% | - |
| 30.12.2020 | 24,71 | 25,15 | 23,97 | 24,49 | -1,82% | - |
| 29.12.2020 | 23,59 | 25,56 | 23,59 | 24,95 | 2,49% | - |
| 28.12.2020 | 24,95 | 25,52 | 24,32 | 24,34 | -14,08% | - |
| 24.12.2020 | 24,73 | 28,33 | 24,73 | 28,33 | 13,94% | - |
| 23.12.2020 | 24,72 | 25,37 | 24,09 | 24,87 | 0,40% | - |
| 22.12.2020 | 24,68 | 25,29 | 24,10 | 24,77 | 0,47% | - |
| 21.12.2020 | 24,51 | 25,30 | 24,51 | 24,65 | -0,22% | - |
| 18.12.2020 | 24,64 | 24,81 | 24,05 | 24,71 | -0,18% | - |
| 17.12.2020 | 23,49 | 25,36 | 23,49 | 24,75 | -0,14% | - |
| 16.12.2020 | 24,77 | 25,36 | 24,19 | 24,79 | 0,12% | - |
| 15.12.2020 | 24,10 | 25,37 | 24,10 | 24,76 | 2,21% | - |
| 14.12.2020 | 24,27 | 24,91 | 24,20 | 24,22 | -0,92% | - |
| 11.12.2020 | 25,06 | 25,09 | 23,75 | 24,45 | 0,62% | - |
| 10.12.2020 | 23,89 | 25,02 | 23,85 | 24,30 | -0,86% | - |
| 09.12.2020 | 24,63 | 26,25 | 23,90 | 24,51 | 2,68% | - |
| 08.12.2020 | 24,31 | 24,31 | 23,87 | 23,87 | -3,13% | - |
| 07.12.2020 | 25,03 | 25,46 | 24,20 | 24,64 | 3,10% | - |
| 04.12.2020 | 25,51 | 25,51 | 23,35 | 23,90 | -0,33% | - |
| 03.12.2020 | 24,16 | 24,91 | 23,51 | 23,98 | -0,42% | - |
| 02.12.2020 | 24,07 | 24,82 | 23,52 | 24,08 | -0,43% | - |
| 01.12.2020 | 24,13 | 24,89 | 23,52 | 24,18 | 2,39% | - |
| 30.11.2020 | 24,20 | 24,72 | 23,52 | 23,62 | -1,71% | - |
| 27.11.2020 | 23,61 | 24,83 | 23,47 | 24,03 | 3,36% | - |
| 25.11.2020 | 23,25 | 23,25 | 23,25 | 23,25 | -0,43% | - |
| 24.11.2020 | 24,57 | 24,57 | 22,70 | 23,35 | 2,50% | - |
| 23.11.2020 | 22,80 | 23,38 | 22,78 | 22,78 | -2,63% | - |
| 20.11.2020 | 21,82 | 23,86 | 21,82 | 23,39 | 1,21% | - |
| 19.11.2020 | 23,26 | 23,76 | 22,56 | 23,11 | 0,28% | - |
| 18.11.2020 | 22,70 | 23,48 | 22,02 | 23,05 | 4,82% | - |
| 17.11.2020 | 21,66 | 22,44 | 21,11 | 21,99 | 3,53% | - |
| 16.11.2020 | 20,49 | 22,29 | 20,49 | 21,24 | -2,05% | - |
| 13.11.2020 | 21,49 | 22,13 | 20,33 | 21,68 | 0,65% | - |
| 12.11.2020 | 20,20 | 22,10 | 20,20 | 21,54 | 0,26% | - |
| 11.11.2020 | 21,43 | 22,78 | 20,93 | 21,49 | -0,16% | - |
| 10.11.2020 | 21,53 | 22,14 | 20,34 | 21,52 | 2,92% | - |
| 09.11.2020 | 21,57 | 22,78 | 20,88 | 20,91 | -1,78% | - |
| 06.11.2020 | 21,68 | 23,08 | 20,82 | 21,29 | -0,35% | - |
| 05.11.2020 | 21,13 | 22,10 | 21,12 | 21,37 | -0,33% | - |
| 04.11.2020 | 21,47 | 22,02 | 20,57 | 21,44 | 0,52% | - |
| 03.11.2020 | 20,92 | 21,93 | 19,96 | 21,33 | 2,70% | - |
| 02.11.2020 | 21,07 | 21,87 | 20,61 | 20,77 | -1,87% | - |
| 30.10.2020 | 21,26 | 21,90 | 20,67 | 21,16 | -0,91% | - |
| 29.10.2020 | 20,72 | 21,80 | 20,72 | 21,36 | 0,33% | - |
| 28.10.2020 | 21,36 | 21,94 | 20,79 | 21,29 | -0,33% | - |
| 27.10.2020 | 20,91 | 21,97 | 20,88 | 21,36 | 2,62% | - |
| 26.10.2020 | 20,91 | 21,50 | 20,81 | 20,81 | -2,67% | - |
| 23.10.2020 | 20,84 | 21,92 | 20,84 | 21,38 | 0,00% | - |
| 22.10.2020 | 21,33 | 21,38 | 20,84 | 21,38 | -2,82% | - |
| 21.10.2020 | 21,38 | 22,00 | 20,88 | 22,00 | -0,52% | - |
| 20.10.2020 | 21,98 | 22,12 | 20,81 | 22,12 | 2,93% | - |
| 19.10.2020 | 20,83 | 21,49 | 20,81 | 21,49 | 1,22% | - |
| 16.10.2020 | 21,22 | 21,77 | 0,00 | 21,23 | 2,88% | - |
| 15.10.2020 | 20,67 | 21,21 | 20,63 | 20,63 | -2,83% | - |
| 14.10.2020 | 20,11 | 21,23 | 20,11 | 21,23 | -0,07% | - |
| 13.10.2020 | 21,08 | 21,25 | 20,13 | 21,25 | 2,63% | - |
| 12.10.2020 | 20,13 | 20,71 | 20,13 | 20,70 | -3,09% | - |
| 09.10.2020 | 22,34 | 22,34 | 21,25 | 21,36 | 0,75% | - |
| 08.10.2020 | 20,09 | 21,23 | 20,09 | 21,20 | 0,02% | - |
| 07.10.2020 | 22,34 | 22,34 | 20,67 | 21,20 | 0,05% | - |
| 06.10.2020 | 20,20 | 21,86 | 20,20 | 21,19 | 1,56% | - |
| 05.10.2020 | 21,35 | 21,73 | 20,76 | 20,86 | -1,84% | - |
| 02.10.2020 | 21,46 | 22,62 | 20,80 | 21,25 | -1,39% | - |