Echtzeit-Aktienkurs Impac Mortgage Holdings
Bid:
Ask:
Aktienkurse zur Impac Mortgage Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,21 | 3,25 | 3,09 | 3,11 | -1,43% | - |
| 25.02.2021 | 3,24 | 3,25 | 3,01 | 3,16 | -4,25% | - |
| 24.02.2021 | 3,28 | 3,30 | 3,14 | 3,30 | 4,60% | - |
| 23.02.2021 | 3,21 | 3,21 | 0,00 | 3,15 | -5,55% | - |
| 22.02.2021 | 3,46 | 3,49 | 3,31 | 3,34 | 1,21% | - |
| 19.02.2021 | 3,33 | 3,43 | 3,19 | 3,30 | 4,44% | - |
| 18.02.2021 | 3,39 | 3,39 | 3,11 | 3,16 | -3,22% | - |
| 17.02.2021 | 0,00 | 3,26 | 0,00 | 3,26 | -7,39% | - |
| 16.02.2021 | 3,54 | 3,60 | 3,45 | 3,52 | 1,15% | - |
| 12.02.2021 | 3,58 | 3,63 | 3,46 | 3,48 | -4,13% | - |
| 11.02.2021 | 3,64 | 3,71 | 0,00 | 3,63 | -1,63% | - |
| 10.02.2021 | 3,75 | 3,75 | 3,54 | 3,69 | -1,47% | - |
| 09.02.2021 | 3,70 | 3,79 | 3,60 | 3,75 | 0,40% | - |
| 08.02.2021 | 3,69 | 3,73 | 3,68 | 3,73 | 3,18% | - |
| 05.02.2021 | 3,73 | 3,76 | 3,59 | 3,62 | -1,90% | - |
| 04.02.2021 | 3,75 | 3,77 | 3,60 | 3,69 | 3,08% | - |
| 03.02.2021 | 3,69 | 3,69 | 3,52 | 3,58 | -1,92% | - |
| 02.02.2021 | 3,74 | 3,78 | 3,53 | 3,65 | -2,15% | - |
| 01.02.2021 | 3,72 | 3,73 | 3,72 | 3,73 | 9,08% | - |
| 29.01.2021 | 3,61 | 3,63 | 3,24 | 3,42 | -1,87% | - |
| 28.01.2021 | 3,42 | 3,56 | 3,14 | 3,48 | 7,91% | - |
| 27.01.2021 | 2,97 | 3,34 | 2,95 | 3,23 | 8,04% | - |
| 26.01.2021 | 3,04 | 3,04 | 2,92 | 2,99 | 1,70% | - |
| 25.01.2021 | 2,96 | 2,99 | 2,91 | 2,94 | 1,03% | - |
| 22.01.2021 | 2,79 | 2,92 | 2,79 | 2,91 | 2,29% | - |
| 21.01.2021 | 2,84 | 2,84 | 2,84 | 2,84 | 2,34% | - |
| 20.01.2021 | 2,80 | 2,83 | 2,77 | 2,78 | -0,36% | - |
| 19.01.2021 | 2,89 | 2,89 | 2,73 | 2,79 | -1,42% | - |
| 15.01.2021 | 2,97 | 3,01 | 2,80 | 2,83 | -4,07% | - |
| 14.01.2021 | 2,96 | 2,99 | 2,91 | 2,95 | 2,61% | - |
| 13.01.2021 | 3,00 | 3,00 | 2,87 | 2,87 | -3,37% | - |
| 12.01.2021 | 3,00 | 3,02 | 2,90 | 2,97 | 3,13% | - |
| 11.01.2021 | 2,94 | 2,97 | 2,85 | 2,88 | -3,19% | - |
| 08.01.2021 | 2,94 | 3,00 | 2,89 | 2,98 | -1,98% | - |
| 07.01.2021 | 3,03 | 3,11 | 3,01 | 3,04 | 4,12% | - |
| 06.01.2021 | 3,04 | 3,10 | 2,83 | 2,92 | -4,27% | - |
| 05.01.2021 | 3,06 | 3,07 | 2,93 | 3,05 | 1,67% | - |
| 04.01.2021 | 2,91 | 3,18 | 2,67 | 3,00 | -1,48% | - |
| 31.12.2020 | 3,03 | 3,12 | 2,98 | 3,04 | -0,98% | - |
| 30.12.2020 | 3,05 | 3,30 | 3,05 | 3,07 | 0,99% | - |
| 29.12.2020 | 2,95 | 3,07 | 2,84 | 3,04 | -5,88% | - |
| 28.12.2020 | 3,23 | 3,23 | 3,23 | 3,23 | 13,13% | - |
| 24.12.2020 | 2,90 | 2,92 | 2,79 | 2,86 | -1,21% | - |
| 23.12.2020 | 2,77 | 2,90 | 2,75 | 2,89 | 6,84% | - |
| 22.12.2020 | 2,67 | 2,72 | 2,50 | 2,71 | 1,50% | - |
| 21.12.2020 | 2,55 | 2,73 | 2,55 | 2,67 | 1,72% | - |
| 18.12.2020 | 2,88 | 2,88 | 2,62 | 2,62 | -3,68% | - |
| 17.12.2020 | 2,44 | 2,80 | 2,44 | 2,72 | 14,29% | - |
| 16.12.2020 | 2,31 | 2,48 | 2,26 | 2,38 | -8,81% | - |
| 15.12.2020 | 2,96 | 2,99 | 2,53 | 2,61 | -10,46% | - |
| 14.12.2020 | 3,01 | 3,08 | 2,92 | 2,92 | -2,02% | - |
| 11.12.2020 | 3,05 | 3,09 | 2,92 | 2,98 | -2,46% | - |
| 10.12.2020 | 3,06 | 3,15 | 2,94 | 3,05 | -3,33% | - |
| 09.12.2020 | 3,12 | 3,16 | 2,95 | 3,16 | 1,28% | - |
| 08.12.2020 | 3,03 | 3,19 | 3,00 | 3,12 | 3,49% | - |
| 07.12.2020 | 2,98 | 3,01 | 2,94 | 3,01 | 11,90% | - |
| 04.12.2020 | 2,75 | 2,98 | 2,64 | 2,69 | 14,23% | - |
| 03.12.2020 | 1,96 | 2,38 | 1,96 | 2,36 | 20,77% | - |
| 02.12.2020 | 1,92 | 1,98 | 1,88 | 1,95 | 0,52% | - |
| 01.12.2020 | 1,82 | 1,98 | 1,81 | 1,94 | 5,15% | - |
| 30.11.2020 | 1,84 | 1,86 | 1,79 | 1,85 | -0,81% | - |
| 27.11.2020 | 1,74 | 1,86 | 1,74 | 1,86 | 6,29% | - |
| 25.11.2020 | 1,74 | 1,76 | 1,74 | 1,75 | 2,04% | - |
| 24.11.2020 | 1,70 | 1,75 | 1,66 | 1,72 | 11,00% | - |
| 23.11.2020 | 1,51 | 1,60 | 1,45 | 1,55 | 5,82% | - |
| 20.11.2020 | 1,49 | 1,51 | 1,46 | 1,46 | -1,02% | - |
| 19.11.2020 | 1,49 | 1,51 | 1,44 | 1,48 | 0,68% | - |
| 18.11.2020 | 1,50 | 1,50 | 1,45 | 1,47 | 3,17% | - |
| 17.11.2020 | 1,42 | 1,42 | 1,42 | 1,42 | -4,38% | - |
| 16.11.2020 | 1,47 | 1,50 | 1,46 | 1,49 | 2,06% | - |
| 13.11.2020 | 1,44 | 1,51 | 1,42 | 1,46 | 1,75% | - |
| 12.11.2020 | 1,48 | 1,50 | 1,42 | 1,43 | -6,23% | - |
| 11.11.2020 | 1,48 | 1,53 | 1,48 | 1,53 | -0,33% | - |
| 10.11.2020 | 1,54 | 1,57 | 1,50 | 1,53 | -0,65% | - |
| 09.11.2020 | 1,64 | 1,64 | 1,43 | 1,54 | 0,98% | - |
| 06.11.2020 | 1,82 | 1,82 | 1,42 | 1,53 | -13,60% | - |
| 05.11.2020 | 1,79 | 1,80 | 1,73 | 1,77 | 3,22% | - |
| 04.11.2020 | 1,64 | 1,75 | 1,63 | 1,71 | -1,16% | - |
| 03.11.2020 | 1,71 | 1,78 | 1,69 | 1,73 | 2,98% | - |
| 02.11.2020 | 1,61 | 1,68 | 1,56 | 1,68 | 10,53% | - |
| 30.10.2020 | 1,50 | 1,54 | 1,50 | 1,52 | -3,18% | - |
| 29.10.2020 | 1,38 | 1,65 | 1,38 | 1,57 | 10,95% | - |
| 28.10.2020 | 1,41 | 1,49 | 1,41 | 1,42 | -4,07% | - |
| 27.10.2020 | 1,43 | 1,50 | 1,41 | 1,48 | 3,15% | - |
| 26.10.2020 | 1,56 | 1,56 | 1,39 | 1,43 | -7,44% | - |
| 23.10.2020 | 1,48 | 1,65 | 1,48 | 1,55 | 9,57% | - |
| 22.10.2020 | 1,41 | 1,53 | 1,38 | 1,41 | 0,36% | - |
| 21.10.2020 | 1,39 | 1,43 | 1,37 | 1,41 | 0,36% | - |
| 20.10.2020 | 1,40 | 1,43 | 1,37 | 1,40 | 2,19% | - |
| 19.10.2020 | 1,38 | 1,43 | 1,37 | 1,37 | -0,72% | - |
| 16.10.2020 | 1,39 | 1,39 | 1,35 | 1,38 | 1,10% | - |
| 15.10.2020 | 1,37 | 1,40 | 1,34 | 1,37 | 6,23% | - |
| 14.10.2020 | 1,43 | 1,43 | 1,28 | 1,29 | -4,81% | - |
| 13.10.2020 | 1,39 | 1,43 | 1,35 | 1,35 | -7,53% | - |
| 12.10.2020 | 1,44 | 1,48 | 1,44 | 1,46 | 2,82% | - |
| 09.10.2020 | 1,58 | 1,61 | 1,42 | 1,42 | -3,73% | - |
| 08.10.2020 | 1,43 | 1,50 | 1,43 | 1,48 | 0,68% | - |
| 07.10.2020 | 1,44 | 1,49 | 1,38 | 1,47 | 4,27% | - |
| 06.10.2020 | 1,37 | 1,51 | 1,37 | 1,41 | -5,07% | - |
| 05.10.2020 | 1,44 | 1,53 | 1,40 | 1,48 | -2,63% | - |