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