Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 88,20 | 91,12 | 0,00 | 85,44 | 1,59% | - |
| 25.02.2021 | 0,00 | 84,10 | 0,00 | 84,10 | -1,63% | - |
| 24.02.2021 | 84,32 | 85,49 | 0,00 | 85,49 | 2,29% | - |
| 23.02.2021 | 85,97 | 86,66 | 0,00 | 83,57 | -2,07% | - |
| 22.02.2021 | 83,69 | 85,53 | 83,65 | 85,34 | 2,85% | - |
| 19.02.2021 | 84,59 | 84,86 | 81,67 | 82,98 | -2,12% | - |
| 18.02.2021 | 83,81 | 85,16 | 0,00 | 84,77 | 0,66% | - |
| 17.02.2021 | 83,14 | 84,60 | 82,97 | 84,22 | 0,98% | - |
| 16.02.2021 | 84,61 | 84,92 | 83,02 | 83,40 | -1,00% | - |
| 12.02.2021 | 84,12 | 84,40 | 82,90 | 84,24 | 0,74% | - |
| 11.02.2021 | 83,38 | 84,84 | 0,00 | 83,62 | 1,30% | - |
| 10.02.2021 | 81,75 | 83,43 | 0,00 | 82,55 | -0,01% | - |
| 09.02.2021 | 81,44 | 82,84 | 81,40 | 82,56 | -0,04% | - |
| 08.02.2021 | 82,16 | 82,93 | 0,00 | 82,59 | 3,06% | - |
| 05.02.2021 | 79,29 | 80,36 | 78,77 | 80,14 | 2,67% | - |
| 04.02.2021 | 77,75 | 78,05 | 77,73 | 78,05 | 1,75% | - |
| 03.02.2021 | 77,00 | 77,14 | 75,54 | 76,71 | -1,88% | - |
| 02.02.2021 | 77,62 | 78,54 | 77,12 | 78,18 | 0,57% | - |
| 01.02.2021 | 77,69 | 78,13 | 76,40 | 77,73 | 1,99% | - |
| 29.01.2021 | 76,76 | 77,54 | 75,94 | 76,21 | -0,29% | - |
| 28.01.2021 | 76,65 | 77,07 | 76,11 | 76,44 | 0,57% | - |
| 27.01.2021 | 76,30 | 76,75 | 75,00 | 76,00 | -2,40% | - |
| 26.01.2021 | 78,50 | 79,83 | 77,34 | 77,87 | -1,36% | - |
| 25.01.2021 | 78,28 | 79,32 | 77,35 | 78,94 | -0,60% | - |
| 22.01.2021 | 78,94 | 81,03 | 78,53 | 79,42 | -0,64% | - |
| 21.01.2021 | 79,93 | 79,93 | 79,92 | 79,93 | 2,00% | - |
| 20.01.2021 | 80,16 | 80,47 | 77,77 | 78,36 | -1,51% | - |
| 19.01.2021 | 79,98 | 80,90 | 79,21 | 79,57 | -0,54% | - |
| 15.01.2021 | 78,98 | 80,52 | 78,19 | 80,00 | -0,05% | - |
| 14.01.2021 | 78,95 | 80,57 | 78,71 | 80,04 | 3,06% | - |
| 13.01.2021 | 80,48 | 80,48 | 76,87 | 77,66 | -4,00% | - |
| 12.01.2021 | 80,90 | 81,56 | 80,05 | 80,89 | 0,87% | - |
| 11.01.2021 | 78,92 | 80,66 | 78,28 | 80,19 | 2,37% | - |
| 08.01.2021 | 78,14 | 78,86 | 77,02 | 78,34 | -0,86% | - |
| 07.01.2021 | 80,92 | 81,28 | 78,51 | 79,02 | -2,67% | - |
| 06.01.2021 | 80,90 | 83,11 | 78,98 | 81,19 | 6,24% | - |
| 05.01.2021 | 75,29 | 77,69 | 75,21 | 76,42 | 2,42% | - |
| 04.01.2021 | 74,59 | 75,24 | 72,85 | 74,62 | 0,46% | - |
| 31.12.2020 | 73,94 | 75,27 | 73,90 | 74,28 | 0,35% | - |
| 30.12.2020 | 74,20 | 75,88 | 73,66 | 74,02 | 1,23% | - |
| 29.12.2020 | 73,97 | 73,98 | 72,83 | 73,12 | -4,57% | - |
| 28.12.2020 | 76,63 | 76,63 | 74,63 | 76,62 | 0,51% | - |
| 24.12.2020 | 74,43 | 76,94 | 72,87 | 76,24 | 1,95% | - |
| 23.12.2020 | 72,76 | 75,45 | 72,33 | 74,78 | 3,80% | - |
| 22.12.2020 | 72,55 | 72,86 | 71,76 | 72,05 | -0,91% | - |
| 21.12.2020 | 72,25 | 73,68 | 71,58 | 72,71 | -0,47% | - |
| 18.12.2020 | 72,46 | 74,37 | 72,46 | 73,05 | 1,11% | - |
| 17.12.2020 | 72,63 | 73,04 | 71,01 | 72,25 | -1,34% | - |
| 16.12.2020 | 74,01 | 74,41 | 72,57 | 73,23 | -2,27% | - |
| 15.12.2020 | 76,00 | 82,92 | 72,96 | 74,93 | -2,07% | - |
| 14.12.2020 | 76,55 | 77,12 | 76,25 | 76,51 | 0,09% | - |
| 11.12.2020 | 76,11 | 77,01 | 75,16 | 76,44 | 0,23% | - |
| 10.12.2020 | 75,53 | 76,46 | 74,05 | 76,26 | 0,93% | - |
| 09.12.2020 | 74,99 | 75,57 | 73,12 | 75,56 | 0,45% | - |
| 08.12.2020 | 72,15 | 76,83 | 71,85 | 75,23 | 4,26% | - |
| 07.12.2020 | 71,49 | 74,12 | 70,29 | 72,15 | 1,06% | - |
| 04.12.2020 | 70,98 | 71,41 | 70,24 | 71,40 | 1,49% | - |
| 03.12.2020 | 69,47 | 83,39 | 68,30 | 70,35 | 1,48% | - |
| 02.12.2020 | 66,56 | 70,38 | 66,56 | 69,32 | -1,11% | - |
| 01.12.2020 | 69,59 | 70,63 | 68,65 | 70,10 | 3,64% | - |
| 30.11.2020 | 68,37 | 68,59 | 67,47 | 67,64 | -1,29% | - |
| 27.11.2020 | 68,53 | 69,46 | 67,22 | 68,53 | -1,48% | - |
| 25.11.2020 | 69,82 | 71,04 | 69,13 | 69,56 | -1,42% | - |
| 24.11.2020 | 69,96 | 71,54 | 69,96 | 70,56 | 3,22% | - |
| 23.11.2020 | 68,49 | 69,19 | 68,11 | 68,36 | 1,19% | - |
| 20.11.2020 | 67,94 | 68,17 | 66,87 | 67,56 | -0,76% | - |
| 19.11.2020 | 68,36 | 69,47 | 67,21 | 68,07 | -1,35% | - |
| 18.11.2020 | 69,72 | 69,91 | 68,82 | 69,00 | 0,24% | - |
| 17.11.2020 | 69,25 | 69,92 | 68,77 | 68,84 | -2,10% | - |
| 16.11.2020 | 70,35 | 70,62 | 69,21 | 70,31 | 4,05% | - |
| 13.11.2020 | 67,87 | 68,14 | 66,29 | 67,58 | 1,59% | - |
| 12.11.2020 | 67,37 | 67,61 | 65,27 | 66,52 | -0,90% | - |
| 11.11.2020 | 70,75 | 71,77 | 67,13 | 67,13 | -4,96% | - |
| 10.11.2020 | 70,74 | 72,53 | 0,00 | 70,63 | 0,99% | - |
| 09.11.2020 | 70,14 | 70,72 | 67,57 | 69,93 | 8,04% | - |
| 06.11.2020 | 65,81 | 65,90 | 64,11 | 64,73 | -1,16% | - |
| 05.11.2020 | 65,43 | 66,74 | 64,52 | 65,49 | 2,48% | - |
| 04.11.2020 | 65,55 | 65,97 | 63,29 | 63,90 | -3,01% | - |
| 03.11.2020 | 66,35 | 66,94 | 65,24 | 65,88 | -0,70% | - |
| 02.11.2020 | 68,72 | 68,72 | 65,24 | 66,35 | 3,08% | - |
| 30.10.2020 | 64,81 | 65,37 | 63,96 | 64,37 | -1,03% | - |
| 29.10.2020 | 63,34 | 65,36 | 62,51 | 65,04 | 1,52% | - |
| 28.10.2020 | 65,74 | 65,80 | 62,99 | 64,06 | -4,47% | - |
| 27.10.2020 | 67,06 | 67,06 | 67,06 | 67,06 | -3,27% | - |
| 26.10.2020 | 68,93 | 69,63 | 67,90 | 69,33 | 0,01% | - |
| 23.10.2020 | 69,35 | 70,00 | 68,66 | 69,32 | 0,61% | - |
| 22.10.2020 | 69,19 | 70,10 | 68,55 | 68,90 | -1,59% | - |
| 21.10.2020 | 69,32 | 70,02 | 68,31 | 70,02 | -1,24% | - |
| 20.10.2020 | 69,88 | 70,90 | 68,88 | 70,90 | 0,25% | - |
| 19.10.2020 | 69,98 | 70,72 | 68,66 | 70,72 | 4,31% | - |
| 16.10.2020 | 67,38 | 69,36 | 67,06 | 67,80 | -2,31% | - |
| 15.10.2020 | 66,43 | 69,40 | 66,43 | 69,40 | 5,36% | - |
| 14.10.2020 | 68,06 | 68,22 | 65,81 | 65,87 | -2,56% | - |
| 13.10.2020 | 67,58 | 68,75 | 66,19 | 67,60 | -1,08% | - |
| 12.10.2020 | 67,75 | 68,77 | 66,92 | 68,34 | 1,12% | - |
| 09.10.2020 | 68,08 | 68,75 | 66,92 | 67,58 | -0,07% | - |
| 08.10.2020 | 68,00 | 68,69 | 67,20 | 67,62 | -0,02% | - |
| 07.10.2020 | 68,40 | 68,63 | 66,97 | 67,64 | 0,52% | - |
| 06.10.2020 | 67,75 | 68,99 | 66,99 | 67,29 | -0,96% | - |
| 05.10.2020 | 66,60 | 67,95 | 66,60 | 67,94 | 3,30% | - |