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 | 26,29 | 26,96 | 25,74 | 26,39 | 0,15% | - |
| 25.02.2021 | 25,09 | 27,33 | 25,09 | 26,35 | -6,48% | - |
| 23.02.2021 | 28,17 | 28,17 | 28,17 | 28,17 | 5,07% | - |
| 22.02.2021 | 26,81 | 26,81 | 26,81 | 26,81 | -0,09% | - |
| 19.02.2021 | 26,84 | 26,84 | 26,84 | 26,84 | 0,39% | - |
| 18.02.2021 | 26,73 | 26,73 | 26,73 | 26,73 | -0,37% | - |
| 17.02.2021 | 26,83 | 26,83 | 26,83 | 26,83 | -0,32% | - |
| 16.02.2021 | 26,92 | 26,92 | 26,92 | 26,92 | -0,09% | - |
| 12.02.2021 | 26,94 | 26,94 | 26,94 | 26,94 | -0,17% | - |
| 11.02.2021 | 26,99 | 26,99 | 25,49 | 26,99 | -1,23% | - |
| 10.02.2021 | 26,16 | 28,49 | 26,16 | 27,32 | 1,34% | - |
| 09.02.2021 | 26,96 | 26,96 | 26,96 | 26,96 | -0,04% | - |
| 08.02.2021 | 26,97 | 26,97 | 25,50 | 26,97 | -0,04% | - |
| 05.02.2021 | 28,49 | 28,49 | 26,34 | 26,98 | 0,35% | - |
| 04.02.2021 | 27,05 | 28,46 | 26,89 | 26,89 | -0,32% | - |
| 03.02.2021 | 26,91 | 27,60 | 26,25 | 26,97 | 0,20% | - |
| 02.02.2021 | 25,24 | 27,53 | 25,24 | 26,92 | 3,72% | - |
| 01.02.2021 | 24,96 | 26,73 | 24,96 | 25,95 | -2,90% | - |
| 29.01.2021 | 27,36 | 27,36 | 26,73 | 26,73 | -0,11% | - |
| 28.01.2021 | 26,09 | 27,62 | 26,08 | 26,76 | 2,02% | - |
| 27.01.2021 | 26,89 | 27,47 | 26,23 | 26,23 | -2,51% | - |
| 26.01.2021 | 26,64 | 27,55 | 25,39 | 26,90 | 2,73% | - |
| 25.01.2021 | 26,84 | 26,84 | 25,29 | 26,19 | -2,20% | - |
| 22.01.2021 | 25,22 | 27,41 | 25,22 | 26,78 | 0,06% | - |
| 21.01.2021 | 26,42 | 27,38 | 25,18 | 26,76 | 0,06% | - |
| 20.01.2021 | 25,43 | 27,69 | 25,43 | 26,75 | -1,67% | - |
| 19.01.2021 | 28,48 | 28,48 | 27,20 | 27,20 | 0,95% | - |
| 14.01.2021 | 26,96 | 26,96 | 26,33 | 26,95 | 0,62% | - |
| 13.01.2021 | 26,77 | 27,41 | 26,07 | 26,78 | -22,31% | - |
| 12.01.2021 | 34,47 | 34,47 | 27,02 | 34,47 | 32,86% | - |
| 11.01.2021 | 26,67 | 26,67 | 25,95 | 25,95 | -2,75% | - |
| 08.01.2021 | 26,70 | 27,33 | 26,05 | 26,68 | 0,23% | - |
| 07.01.2021 | 27,28 | 27,28 | 25,96 | 26,62 | -1,10% | - |
| 06.01.2021 | 26,64 | 27,62 | 26,07 | 26,92 | -0,06% | - |
| 05.01.2021 | 26,93 | 26,93 | 26,30 | 26,93 | 2,34% | - |
| 04.01.2021 | 26,33 | 26,95 | 26,32 | 26,32 | -3,84% | - |
| 30.12.2020 | 26,68 | 27,37 | 26,68 | 27,37 | 0,42% | - |
| 29.12.2020 | 28,79 | 28,79 | 26,58 | 27,25 | 2,42% | - |
| 28.12.2020 | 27,30 | 27,30 | 26,61 | 26,61 | -3,06% | - |
| 24.12.2020 | 27,25 | 28,06 | 27,25 | 27,45 | 0,57% | - |
| 22.12.2020 | 28,81 | 28,81 | 26,75 | 27,29 | 2,27% | - |
| 21.12.2020 | 25,84 | 27,29 | 25,84 | 26,69 | -2,29% | - |
| 17.12.2020 | 26,68 | 27,31 | 26,68 | 27,31 | 0,09% | - |
| 16.12.2020 | 27,30 | 27,30 | 27,29 | 27,29 | 0,35% | - |
| 15.12.2020 | 27,19 | 27,19 | 27,19 | 27,19 | -0,77% | - |
| 14.12.2020 | 26,76 | 27,41 | 26,76 | 27,40 | 0,66% | - |
| 11.12.2020 | 27,75 | 28,28 | 26,83 | 27,22 | -1,89% | - |
| 10.12.2020 | 27,75 | 27,75 | 27,75 | 27,75 | -5,40% | - |
| 08.12.2020 | 27,85 | 30,09 | 27,85 | 29,33 | 6,69% | - |
| 07.12.2020 | 26,04 | 28,29 | 26,04 | 27,49 | -0,20% | - |
| 04.12.2020 | 26,04 | 27,61 | 26,04 | 27,55 | -0,22% | - |
| 03.12.2020 | 28,32 | 28,32 | 27,02 | 27,61 | -8,55% | - |
| 02.12.2020 | 27,66 | 30,19 | 27,66 | 30,19 | 8,85% | - |
| 01.12.2020 | 27,01 | 27,73 | 27,01 | 27,73 | 6,06% | - |
| 30.11.2020 | 26,15 | 26,15 | 26,15 | 26,15 | -4,13% | - |
| 27.11.2020 | 27,61 | 28,43 | 27,27 | 27,27 | -1,87% | - |
| 25.11.2020 | 27,56 | 27,80 | 23,77 | 27,79 | 2,30% | - |
| 24.11.2020 | 25,63 | 27,17 | 25,63 | 27,17 | -1,29% | - |
| 23.11.2020 | 29,13 | 29,13 | 27,52 | 27,52 | -0,11% | - |
| 20.11.2020 | 29,13 | 29,13 | 27,55 | 27,55 | 0,73% | - |
| 19.11.2020 | 27,58 | 29,13 | 26,72 | 27,35 | -0,02% | - |
| 18.11.2020 | 26,60 | 27,36 | 26,60 | 27,36 | 0,16% | - |
| 17.11.2020 | 27,94 | 27,94 | 26,72 | 27,31 | 5,59% | - |
| 16.11.2020 | 25,87 | 25,87 | 25,87 | 25,87 | -4,24% | - |
| 13.11.2020 | 26,60 | 27,65 | 26,60 | 27,01 | -0,94% | - |
| 12.11.2020 | 27,14 | 27,81 | 26,61 | 27,27 | 1,23% | - |
| 11.11.2020 | 25,55 | 26,94 | 25,55 | 26,94 | 0,52% | - |
| 10.11.2020 | 26,75 | 26,80 | 25,51 | 26,80 | -1,38% | - |
| 09.11.2020 | 27,17 | 27,17 | 27,17 | 27,17 | 0,07% | - |
| 06.11.2020 | 27,57 | 28,26 | 26,40 | 27,15 | 0,39% | - |
| 05.11.2020 | 26,73 | 27,73 | 25,24 | 27,05 | 0,06% | - |
| 04.11.2020 | 27,21 | 28,56 | 27,03 | 27,03 | 0,82% | - |
| 03.11.2020 | 28,45 | 28,45 | 26,20 | 26,81 | 2,39% | - |
| 02.11.2020 | 26,81 | 26,82 | 26,19 | 26,19 | -2,06% | - |
| 29.10.2020 | 26,29 | 27,58 | 26,14 | 26,74 | -0,45% | - |
| 28.10.2020 | 26,32 | 27,62 | 26,20 | 26,86 | 1,65% | - |
| 27.10.2020 | 27,88 | 27,88 | 26,42 | 26,42 | -1,78% | - |
| 26.10.2020 | 26,27 | 26,90 | 26,27 | 26,90 | -0,37% | - |
| 23.10.2020 | 26,44 | 27,63 | 26,42 | 27,00 | -1,68% | - |
| 22.10.2020 | 26,43 | 27,73 | 26,42 | 27,46 | 3,96% | - |
| 21.10.2020 | 27,05 | 27,23 | 26,42 | 26,42 | -2,53% | - |
| 20.10.2020 | 26,47 | 27,98 | 26,45 | 27,10 | -0,04% | - |
| 19.10.2020 | 27,11 | 27,11 | 26,42 | 27,11 | 0,00% | - |
| 16.10.2020 | 27,73 | 27,97 | 26,47 | 27,11 | 2,73% | - |
| 15.10.2020 | 27,01 | 27,03 | 26,39 | 26,39 | -2,64% | - |
| 14.10.2020 | 27,34 | 27,34 | 26,42 | 27,11 | -0,07% | - |
| 13.10.2020 | 25,48 | 27,14 | 25,48 | 27,13 | 2,63% | - |
| 12.10.2020 | 27,34 | 27,34 | 26,43 | 26,43 | -3,50% | - |
| 09.10.2020 | 27,31 | 28,66 | 27,01 | 27,39 | 1,71% | - |
| 08.10.2020 | 27,59 | 28,96 | 26,30 | 26,93 | 1,83% | - |
| 07.10.2020 | 28,98 | 28,98 | 26,45 | 26,45 | -0,60% | - |
| 05.10.2020 | 27,31 | 27,94 | 26,61 | 26,61 | -1,84% | - |
| 02.10.2020 | 27,20 | 27,20 | 27,04 | 27,11 | -6,47% | - |
| 30.09.2020 | 27,19 | 28,98 | 26,68 | 28,98 | 7,31% | - |
| 29.09.2020 | 27,60 | 27,60 | 26,39 | 27,01 | 2,16% | - |
| 28.09.2020 | 27,59 | 27,59 | 26,38 | 26,44 | -0,30% | - |
| 25.09.2020 | 25,19 | 26,52 | 25,19 | 26,52 | -1,17% | - |
| 23.09.2020 | 27,06 | 27,69 | 26,83 | 26,83 | 1,69% | - |
| 22.09.2020 | 25,19 | 27,95 | 25,19 | 26,39 | -0,86% | - |
| 21.09.2020 | 27,60 | 27,60 | 26,21 | 26,62 | -0,04% | - |