Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,12 | 11,37 | 0,00 | 11,16 | 2,43% | - |
| 25.02.2021 | 10,92 | 10,94 | 10,88 | 10,89 | -5,47% | - |
| 24.02.2021 | 11,21 | 11,54 | 11,20 | 11,52 | 8,12% | - |
| 23.02.2021 | 10,59 | 10,73 | 10,47 | 10,66 | -0,19% | - |
| 22.02.2021 | 10,66 | 10,69 | 10,56 | 10,68 | 0,76% | - |
| 19.02.2021 | 10,72 | 10,82 | 10,48 | 10,60 | 2,12% | - |
| 18.02.2021 | 10,43 | 10,48 | 10,34 | 10,38 | -1,19% | - |
| 17.02.2021 | 10,49 | 10,63 | 10,48 | 10,50 | -1,91% | - |
| 16.02.2021 | 10,80 | 10,84 | 0,00 | 10,71 | 2,59% | - |
| 12.02.2021 | 10,31 | 10,47 | 10,28 | 10,44 | 1,61% | - |
| 11.02.2021 | 10,36 | 10,36 | 10,03 | 10,27 | 0,20% | - |
| 10.02.2021 | 10,25 | 10,48 | 10,19 | 10,25 | 1,54% | - |
| 09.02.2021 | 9,97 | 10,20 | 9,97 | 10,10 | -0,93% | - |
| 08.02.2021 | 10,15 | 10,22 | 10,09 | 10,19 | 0,74% | - |
| 05.02.2021 | 10,00 | 10,12 | 9,98 | 10,12 | 2,74% | - |
| 04.02.2021 | 9,85 | 9,85 | 9,85 | 9,85 | 2,77% | - |
| 03.02.2021 | 9,61 | 9,62 | 9,49 | 9,58 | -1,08% | - |
| 02.02.2021 | 9,64 | 9,75 | 9,60 | 9,69 | 2,00% | - |
| 01.02.2021 | 9,20 | 9,52 | 0,00 | 9,50 | 1,28% | - |
| 29.01.2021 | 9,48 | 9,52 | 9,17 | 9,38 | -2,19% | - |
| 28.01.2021 | 9,49 | 9,65 | 9,44 | 9,59 | -0,31% | - |
| 27.01.2021 | 9,70 | 9,76 | 9,57 | 9,62 | -2,93% | - |
| 26.01.2021 | 10,04 | 10,15 | 0,00 | 9,91 | 0,61% | - |
| 25.01.2021 | 10,04 | 10,06 | 9,78 | 9,85 | -2,19% | - |
| 22.01.2021 | 9,84 | 10,07 | 9,74 | 10,07 | 1,31% | - |
| 21.01.2021 | 9,94 | 9,94 | 9,94 | 9,94 | -2,07% | - |
| 20.01.2021 | 10,01 | 10,19 | 9,90 | 10,15 | 3,57% | - |
| 19.01.2021 | 9,60 | 9,84 | 9,59 | 9,80 | 0,67% | - |
| 15.01.2021 | 9,76 | 9,79 | 9,67 | 9,73 | -1,62% | - |
| 14.01.2021 | 9,88 | 9,93 | 9,78 | 9,89 | 0,76% | - |
| 13.01.2021 | 9,84 | 9,87 | 9,71 | 9,82 | -0,41% | - |
| 12.01.2021 | 9,77 | 9,89 | 9,74 | 9,86 | 0,61% | - |
| 11.01.2021 | 9,94 | 9,95 | 9,73 | 9,80 | -0,56% | - |
| 08.01.2021 | 9,78 | 9,90 | 9,64 | 9,85 | -0,76% | - |
| 07.01.2021 | 9,94 | 10,03 | 9,75 | 9,93 | -1,73% | - |
| 06.01.2021 | 10,00 | 10,34 | 9,95 | 10,10 | 5,59% | - |
| 05.01.2021 | 9,63 | 9,68 | 9,54 | 9,57 | -1,03% | - |
| 04.01.2021 | 9,67 | 9,67 | 9,67 | 9,67 | -3,35% | - |
| 31.12.2020 | 9,89 | 10,09 | 9,86 | 10,00 | 2,09% | - |
| 30.12.2020 | 9,92 | 10,03 | 9,76 | 9,80 | -2,78% | - |
| 29.12.2020 | 10,13 | 10,21 | 10,00 | 10,08 | -5,04% | - |
| 28.12.2020 | 10,59 | 10,66 | 10,26 | 10,61 | 4,84% | - |
| 24.12.2020 | 10,04 | 10,34 | 9,98 | 10,12 | -0,78% | - |
| 23.12.2020 | 10,06 | 10,39 | 10,06 | 10,20 | 3,19% | - |
| 22.12.2020 | 9,77 | 9,94 | 9,65 | 9,89 | 3,08% | - |
| 21.12.2020 | 9,53 | 9,78 | 9,53 | 9,59 | -1,03% | - |
| 18.12.2020 | 9,63 | 10,00 | 9,63 | 9,69 | -4,11% | - |
| 17.12.2020 | 10,10 | 10,11 | 10,10 | 10,11 | 0,50% | - |
| 16.12.2020 | 10,14 | 10,17 | 10,03 | 10,06 | -0,49% | - |
| 15.12.2020 | 9,90 | 10,22 | 9,84 | 10,11 | 2,75% | - |
| 14.12.2020 | 10,11 | 10,13 | 9,83 | 9,84 | -1,35% | - |
| 11.12.2020 | 9,94 | 10,02 | 9,75 | 9,97 | -1,14% | - |
| 10.12.2020 | 10,12 | 10,26 | 10,08 | 10,09 | 0,35% | - |
| 09.12.2020 | 10,04 | 10,07 | 9,85 | 10,05 | 1,11% | - |
| 08.12.2020 | 10,14 | 10,14 | 9,90 | 9,94 | 37,29% | - |
| 07.12.2020 | 10,23 | 10,34 | 7,24 | 7,24 | -33,06% | - |
| 04.12.2020 | 10,48 | 10,82 | 10,33 | 10,82 | 9,63% | - |
| 03.12.2020 | 10,00 | 10,26 | 9,87 | 9,87 | 1,28% | - |
| 02.12.2020 | 9,62 | 10,04 | 9,61 | 9,74 | 3,01% | - |
| 01.12.2020 | 9,46 | 9,46 | 9,46 | 9,46 | -1,87% | - |
| 30.11.2020 | 9,25 | 9,70 | 9,25 | 9,64 | 2,17% | - |
| 27.11.2020 | 9,67 | 9,85 | 9,43 | 9,43 | -3,58% | - |
| 25.11.2020 | 9,68 | 9,81 | 9,59 | 9,78 | -2,15% | - |
| 24.11.2020 | 9,96 | 10,13 | 9,93 | 10,00 | 4,99% | - |
| 23.11.2020 | 9,26 | 9,57 | 9,26 | 9,52 | 5,31% | - |
| 20.11.2020 | 8,81 | 9,06 | 8,71 | 9,04 | 2,96% | - |
| 19.11.2020 | 8,98 | 9,03 | 8,73 | 8,78 | -4,04% | - |
| 18.11.2020 | 9,54 | 9,63 | 9,15 | 9,15 | 2,23% | - |
| 17.11.2020 | 8,86 | 9,11 | 8,85 | 8,95 | 0,45% | - |
| 16.11.2020 | 8,77 | 8,98 | 8,73 | 8,91 | 6,58% | - |
| 13.11.2020 | 8,35 | 8,36 | 8,35 | 8,36 | 4,83% | - |
| 12.11.2020 | 8,15 | 8,23 | 7,85 | 7,98 | -1,36% | - |
| 11.11.2020 | 8,29 | 8,50 | 8,09 | 8,09 | -5,55% | - |
| 10.11.2020 | 8,63 | 8,72 | 8,16 | 8,56 | 6,01% | - |
| 09.11.2020 | 7,76 | 8,27 | 7,72 | 8,08 | 16,61% | - |
| 06.11.2020 | 7,04 | 7,05 | 6,86 | 6,93 | -0,22% | - |
| 05.11.2020 | 6,90 | 7,07 | 0,00 | 6,94 | 2,13% | - |
| 04.11.2020 | 6,83 | 6,93 | 6,79 | 6,80 | -3,55% | - |
| 03.11.2020 | 7,06 | 7,10 | 0,00 | 7,05 | 3,37% | - |
| 02.11.2020 | 6,94 | 7,01 | 6,81 | 6,82 | 1,34% | - |
| 30.10.2020 | 6,85 | 6,85 | 6,63 | 6,73 | -1,32% | - |
| 29.10.2020 | 6,70 | 6,90 | 6,67 | 6,82 | 2,79% | - |
| 28.10.2020 | 6,74 | 6,87 | 6,59 | 6,63 | -5,69% | - |
| 27.10.2020 | 7,03 | 7,04 | 6,89 | 7,03 | 1,66% | - |
| 26.10.2020 | 7,03 | 7,04 | 6,84 | 6,92 | -4,49% | - |
| 23.10.2020 | 7,20 | 7,27 | 0,00 | 7,24 | 3,43% | - |
| 22.10.2020 | 6,85 | 7,11 | 6,75 | 7,00 | 1,30% | - |
| 21.10.2020 | 6,61 | 6,91 | 6,57 | 6,91 | 1,69% | - |
| 20.10.2020 | 0,00 | 6,99 | 0,00 | 6,80 | -1,31% | - |
| 19.10.2020 | 7,04 | 7,11 | 6,87 | 6,89 | -1,43% | - |
| 16.10.2020 | 7,05 | 7,22 | 6,97 | 6,99 | -3,25% | - |
| 15.10.2020 | 7,19 | 7,23 | 7,08 | 7,22 | -0,14% | - |
| 14.10.2020 | 7,19 | 7,28 | 7,09 | 7,23 | 1,69% | - |
| 13.10.2020 | 7,18 | 7,23 | 7,08 | 7,11 | -0,97% | - |
| 12.10.2020 | 7,08 | 7,27 | 6,97 | 7,18 | 0,91% | - |
| 09.10.2020 | 7,34 | 7,37 | 7,07 | 7,12 | -3,92% | - |
| 08.10.2020 | 7,32 | 7,50 | 7,25 | 7,41 | 2,92% | - |
| 07.10.2020 | 7,18 | 7,23 | 6,99 | 7,20 | -2,84% | - |
| 06.10.2020 | 7,48 | 7,80 | 7,37 | 7,41 | -2,37% | - |
| 05.10.2020 | 7,49 | 7,59 | 7,49 | 7,59 | 1,07% | - |