Echtzeit-Aktienkurs Federal Agricultural Mortgage Corporation
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2019 | 25,39 | 28,07 | 25,25 | 25,39 | -3,37% | - |
| 10.05.2019 | 25,30 | 26,27 | 25,30 | 26,27 | 3,65% | - |
| 09.05.2019 | 25,32 | 26,23 | 25,32 | 25,35 | 0,22% | - |
| 08.05.2019 | 25,87 | 26,63 | 25,28 | 25,29 | -3,91% | - |
| 07.05.2019 | 26,32 | 26,32 | 26,32 | 26,32 | 0,65% | - |
| 06.05.2019 | 25,90 | 26,22 | 25,90 | 26,15 | 0,67% | - |
| 03.05.2019 | 27,66 | 35,14 | 25,62 | 25,98 | -1,07% | - |
| 30.04.2019 | 0,00 | 26,26 | 0,00 | 26,26 | -11,66% | - |
| 29.04.2019 | 25,66 | 29,72 | 25,66 | 29,72 | 14,86% | - |
| 26.04.2019 | 26,13 | 26,13 | 25,88 | 25,88 | -0,44% | - |
| 24.04.2019 | 26,30 | 26,30 | 25,98 | 25,99 | -0,57% | - |
| 23.04.2019 | 26,14 | 29,84 | 26,14 | 26,14 | 0,06% | - |
| 18.04.2019 | 26,13 | 26,13 | 26,13 | 26,13 | 0,62% | - |
| 11.04.2019 | 25,97 | 25,97 | 25,97 | 25,97 | -12,85% | - |
| 05.04.2019 | 26,15 | 29,82 | 26,15 | 29,80 | 15,11% | - |
| 04.04.2019 | 25,89 | 25,89 | 25,89 | 25,89 | -13,12% | - |
| 03.04.2019 | 26,02 | 29,80 | 26,02 | 29,80 | 14,53% | - |
| 02.04.2019 | 26,02 | 26,02 | 26,02 | 26,02 | -12,92% | - |
| 29.03.2019 | 26,26 | 29,88 | 26,26 | 29,88 | 0,15% | - |
| 28.03.2019 | 26,23 | 29,83 | 26,23 | 29,83 | -0,32% | - |
| 22.03.2019 | 26,03 | 29,93 | 26,03 | 29,93 | 14,99% | - |
| 21.03.2019 | 26,03 | 26,03 | 26,03 | 26,03 | -12,73% | - |
| 20.03.2019 | 26,20 | 29,82 | 26,20 | 29,82 | 14,34% | - |
| 19.03.2019 | 26,08 | 26,10 | 26,07 | 26,08 | -0,46% | 2.510,00 |
| 18.03.2019 | 26,30 | 26,30 | 26,07 | 26,20 | 0,01% | 4.123,00 |
| 15.03.2019 | 26,15 | 26,20 | 26,15 | 26,20 | 0,31% | 2.289,00 |
| 14.03.2019 | 26,17 | 26,17 | 26,07 | 26,12 | -0,19% | 2.197,00 |
| 13.03.2019 | 26,17 | 26,17 | 26,17 | 26,17 | 0,04% | 142,00 |
| 12.03.2019 | 26,16 | 26,16 | 26,16 | 26,16 | -0,04% | 100,00 |
| 11.03.2019 | 26,15 | 26,17 | 26,15 | 26,17 | 0,00% | 830,00 |
| 08.03.2019 | 26,17 | 26,17 | 26,17 | 26,17 | 0,27% | 105,00 |
| 07.03.2019 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | 369,00 |
| 06.03.2019 | 26,15 | 26,15 | 26,15 | 26,15 | 0,04% | 165,00 |
| 05.03.2019 | 26,16 | 26,17 | 26,14 | 26,14 | 0,04% | 2.275,00 |
| 04.03.2019 | 26,16 | 26,16 | 26,13 | 26,13 | 0,11% | 698,00 |
| 01.03.2019 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | 601,00 |
| 28.02.2019 | 26,18 | 26,18 | 26,15 | 26,15 | 0,12% | 668,00 |
| 27.02.2019 | 26,12 | 26,14 | 26,12 | 26,12 | -0,12% | 1.384,00 |
| 26.02.2019 | 26,15 | 26,15 | 26,15 | 26,15 | -0,11% | 676,00 |
| 25.02.2019 | 26,18 | 26,18 | 26,14 | 26,18 | 0,30% | 865,00 |
| 22.02.2019 | 26,13 | 26,13 | 26,10 | 26,10 | -0,27% | 1.973,00 |
| 21.02.2019 | 26,17 | 26,17 | 26,17 | 26,17 | 0,00% | - |
| 20.02.2019 | 26,15 | 26,18 | 26,15 | 26,17 | 0,19% | 688,00 |
| 19.02.2019 | 26,12 | 26,12 | 26,12 | 26,12 | 0,15% | 468,00 |
| 15.02.2019 | 26,18 | 26,18 | 26,08 | 26,08 | -0,13% | 1.325,00 |
| 14.02.2019 | 26,08 | 26,14 | 26,08 | 26,11 | 0,13% | 1.110,00 |
| 13.02.2019 | 26,19 | 26,20 | 26,08 | 26,08 | -0,45% | 795,00 |
| 12.02.2019 | 26,20 | 26,20 | 26,20 | 26,20 | 0,22% | 300,00 |
| 11.02.2019 | 26,12 | 26,18 | 26,12 | 26,14 | -0,03% | 1.836,00 |
| 08.02.2019 | 26,15 | 26,15 | 26,15 | 26,15 | -0,01% | 880,00 |
| 07.02.2019 | 26,00 | 26,15 | 26,00 | 26,15 | 0,50% | 2.800,00 |
| 06.02.2019 | 26,02 | 26,03 | 26,02 | 26,02 | 0,18% | 430,00 |
| 05.02.2019 | 26,00 | 26,06 | 25,92 | 25,97 | -0,51% | 3.050,00 |
| 04.02.2019 | 26,23 | 26,23 | 26,04 | 26,11 | 0,65% | 1.105,00 |
| 01.02.2019 | 25,94 | 25,94 | 25,94 | 25,94 | 0,00% | - |
| 31.01.2019 | 25,88 | 25,94 | 25,88 | 25,94 | -1,37% | 581,00 |
| 30.01.2019 | 26,20 | 26,30 | 26,20 | 26,30 | 0,92% | 2.660,00 |
| 29.01.2019 | 25,93 | 26,06 | 25,93 | 26,06 | 0,46% | 950,00 |
| 28.01.2019 | 26,07 | 26,10 | 25,94 | 25,94 | -0,56% | 2.556,00 |
| 25.01.2019 | 26,09 | 26,09 | 26,09 | 26,09 | 0,00% | - |
| 24.01.2019 | 26,13 | 26,13 | 26,00 | 26,09 | 0,79% | 594,00 |
| 23.01.2019 | 26,24 | 26,24 | 25,88 | 25,88 | -0,27% | 1.709,00 |
| 22.01.2019 | 25,87 | 26,00 | 25,87 | 25,95 | -0,65% | 1.323,00 |
| 18.01.2019 | 26,34 | 26,34 | 26,12 | 26,12 | -0,35% | 1.104,00 |
| 17.01.2019 | 26,43 | 26,43 | 26,18 | 26,21 | 0,12% | 1.076,00 |
| 16.01.2019 | 25,91 | 26,18 | 25,91 | 26,18 | -0,98% | 1.606,00 |
| 15.01.2019 | 26,44 | 26,44 | 26,44 | 26,44 | 1,62% | 100,00 |
| 14.01.2019 | 26,02 | 26,02 | 26,02 | 26,02 | 0,11% | 227,00 |
| 11.01.2019 | 26,23 | 26,23 | 25,98 | 25,99 | -1,22% | 2.149,00 |
| 10.01.2019 | 26,18 | 26,31 | 26,12 | 26,31 | 0,42% | 3.061,00 |
| 09.01.2019 | 25,97 | 26,20 | 25,97 | 26,20 | 0,81% | 1.064,00 |
| 08.01.2019 | 25,89 | 26,00 | 25,89 | 25,99 | -1,51% | 890,00 |
| 07.01.2019 | 26,16 | 26,39 | 25,75 | 26,39 | 0,29% | 2.302,00 |
| 04.01.2019 | 26,31 | 26,31 | 26,31 | 26,31 | 0,00% | - |
| 03.01.2019 | 26,31 | 26,31 | 26,31 | 26,31 | -0,34% | 147,00 |
| 02.01.2019 | 25,93 | 26,40 | 25,90 | 26,40 | 2,08% | 1.549,00 |
| 31.12.2018 | 26,44 | 26,44 | 25,73 | 25,86 | -1,96% | 3.295,00 |
| 28.12.2018 | 26,44 | 26,44 | 26,38 | 26,38 | 0,26% | 560,00 |
| 27.12.2018 | 25,84 | 26,43 | 25,84 | 26,31 | 1,86% | 3.940,00 |
| 26.12.2018 | 26,44 | 26,44 | 25,77 | 25,83 | -2,34% | 400,00 |
| 24.12.2018 | 26,45 | 26,45 | 26,45 | 26,45 | 1,25% | 413,00 |
| 21.12.2018 | 26,09 | 26,12 | 26,09 | 26,12 | -0,29% | 319,00 |
| 20.12.2018 | 26,20 | 26,20 | 26,20 | 26,20 | 0,73% | 901,00 |
| 19.12.2018 | 26,01 | 26,01 | 26,01 | 26,01 | 0,00% | - |
| 18.12.2018 | 26,01 | 26,01 | 26,01 | 26,01 | -0,64% | 350,00 |
| 17.12.2018 | 26,40 | 26,40 | 26,18 | 26,18 | -0,03% | 543,00 |
| 14.12.2018 | 26,34 | 26,34 | 26,19 | 26,19 | -0,59% | 465,00 |
| 13.12.2018 | 26,34 | 26,34 | 26,34 | 26,34 | 0,00% | 30,00 |
| 12.12.2018 | 26,34 | 26,34 | 26,34 | 26,34 | 1,31% | 155,00 |
| 11.12.2018 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 511,00 |
| 10.12.2018 | 26,05 | 26,05 | 25,90 | 25,90 | 0,39% | 449,00 |
| 07.12.2018 | 25,80 | 25,80 | 25,80 | 25,80 | -0,08% | 440,00 |
| 06.12.2018 | 26,35 | 26,48 | 25,82 | 25,82 | 0,08% | 690,00 |
| 04.12.2018 | 25,99 | 26,22 | 25,80 | 25,80 | -1,98% | 4.616,00 |
| 03.12.2018 | 26,39 | 26,40 | 26,32 | 26,32 | 0,27% | 950,00 |
| 30.11.2018 | 26,25 | 26,25 | 26,25 | 26,25 | 0,73% | 100,00 |
| 29.11.2018 | 26,06 | 26,06 | 26,06 | 26,06 | 0,00% | - |
| 28.11.2018 | 25,98 | 26,06 | 25,98 | 26,06 | -0,42% | 700,00 |
| 27.11.2018 | 26,17 | 26,17 | 26,17 | 26,17 | 0,00% | - |
| 26.11.2018 | 26,81 | 27,44 | 25,90 | 26,17 | -0,40% | 1.415,00 |