Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,74 | 26,33 | 23,75 | 24,58 | 0,55% | - |
| 25.02.2021 | 24,89 | 26,04 | 24,09 | 24,45 | -1,21% | - |
| 24.02.2021 | 24,75 | 24,75 | 24,75 | 24,75 | -0,04% | - |
| 23.02.2021 | 24,84 | 26,11 | 24,07 | 24,76 | 0,39% | - |
| 22.02.2021 | 24,66 | 24,66 | 24,66 | 24,66 | -0,26% | - |
| 19.02.2021 | 24,01 | 26,12 | 23,99 | 24,73 | 3,95% | - |
| 18.02.2021 | 24,63 | 25,42 | 22,87 | 23,79 | -3,98% | - |
| 17.02.2021 | 24,78 | 26,22 | 23,33 | 24,77 | -0,44% | - |
| 16.02.2021 | 24,76 | 25,50 | 23,33 | 24,88 | 3,97% | - |
| 12.02.2021 | 24,75 | 25,51 | 23,32 | 23,93 | -3,86% | - |
| 11.02.2021 | 24,16 | 25,48 | 23,38 | 24,89 | -0,22% | - |
| 10.02.2021 | 25,08 | 26,29 | 24,27 | 24,95 | 0,12% | - |
| 09.02.2021 | 24,21 | 25,53 | 24,21 | 24,92 | -0,44% | - |
| 08.02.2021 | 26,44 | 26,44 | 24,26 | 25,03 | -1,82% | - |
| 05.02.2021 | 24,92 | 25,56 | 24,19 | 25,49 | 2,78% | - |
| 04.02.2021 | 24,77 | 25,47 | 24,20 | 24,80 | 0,32% | - |
| 03.02.2021 | 24,92 | 25,47 | 24,07 | 24,72 | -0,38% | - |
| 02.02.2021 | 24,74 | 25,55 | 24,18 | 24,82 | 0,57% | - |
| 01.02.2021 | 25,34 | 25,34 | 24,12 | 24,68 | 0,08% | - |
| 29.01.2021 | 24,76 | 25,41 | 23,99 | 24,66 | -0,78% | - |
| 28.01.2021 | 24,77 | 26,18 | 23,92 | 24,85 | -1,80% | - |
| 27.01.2021 | 23,53 | 25,46 | 23,53 | 25,31 | 1,79% | - |
| 26.01.2021 | 24,82 | 25,46 | 24,23 | 24,86 | 0,26% | - |
| 25.01.2021 | 24,22 | 24,83 | 24,16 | 24,80 | -0,10% | - |
| 22.01.2021 | 24,85 | 25,41 | 24,10 | 24,82 | 0,14% | - |
| 21.01.2021 | 24,99 | 26,13 | 24,12 | 24,79 | -0,14% | - |
| 20.01.2021 | 25,29 | 25,36 | 24,15 | 24,82 | 0,47% | - |
| 19.01.2021 | 24,04 | 25,41 | 24,03 | 24,71 | -0,56% | - |
| 15.01.2021 | 24,55 | 26,19 | 23,31 | 24,85 | -0,34% | - |
| 14.01.2021 | 25,39 | 25,43 | 24,15 | 24,93 | 0,14% | - |
| 13.01.2021 | 26,25 | 26,25 | 24,00 | 24,90 | 1,43% | - |
| 12.01.2021 | 24,58 | 25,14 | 23,99 | 24,55 | 0,00% | - |
| 11.01.2021 | 23,95 | 24,77 | 23,90 | 24,55 | 0,59% | - |
| 08.01.2021 | 24,66 | 25,39 | 24,04 | 24,40 | -0,63% | - |
| 07.01.2021 | 24,54 | 25,22 | 23,94 | 24,56 | 0,12% | - |
| 06.01.2021 | 24,53 | 25,18 | 24,06 | 24,53 | 0,18% | - |
| 05.01.2021 | 24,51 | 25,29 | 24,47 | 24,48 | -0,12% | - |
| 04.01.2021 | 24,87 | 25,53 | 24,23 | 24,51 | -2,39% | - |
| 31.12.2020 | 24,31 | 25,82 | 24,28 | 25,11 | 1,97% | - |
| 30.12.2020 | 24,78 | 25,16 | 24,06 | 24,63 | -2,40% | - |
| 29.12.2020 | 24,53 | 25,84 | 24,53 | 25,23 | 1,18% | - |
| 28.12.2020 | 25,26 | 25,67 | 24,89 | 24,94 | 2,47% | - |
| 24.12.2020 | 25,03 | 25,05 | 24,34 | 24,34 | -2,17% | - |
| 23.12.2020 | 24,82 | 25,54 | 24,22 | 24,88 | -0,16% | - |
| 22.12.2020 | 24,98 | 25,58 | 24,29 | 24,92 | -0,52% | - |
| 21.12.2020 | 24,36 | 25,63 | 24,36 | 25,05 | -0,18% | - |
| 18.12.2020 | 25,00 | 25,58 | 24,31 | 25,09 | 0,44% | - |
| 17.12.2020 | 24,91 | 25,58 | 24,29 | 24,98 | -0,16% | - |
| 16.12.2020 | 26,25 | 26,25 | 24,34 | 25,02 | 0,60% | - |
| 15.12.2020 | 26,25 | 26,25 | 24,26 | 24,87 | 0,02% | - |
| 14.12.2020 | 23,53 | 24,87 | 23,53 | 24,87 | 5,47% | - |
| 11.12.2020 | 24,73 | 24,82 | 22,65 | 23,58 | -4,38% | - |
| 10.12.2020 | 24,65 | 25,36 | 24,00 | 24,66 | -0,28% | - |
| 09.12.2020 | 24,11 | 25,42 | 24,07 | 24,73 | 9,16% | - |
| 08.12.2020 | 24,53 | 26,25 | 22,65 | 22,65 | -0,07% | - |
| 07.12.2020 | 24,25 | 24,25 | 22,67 | 22,67 | -8,18% | - |
| 04.12.2020 | 24,74 | 25,23 | 24,01 | 24,69 | 0,61% | - |
| 03.12.2020 | 24,63 | 25,32 | 23,92 | 24,54 | -1,49% | - |
| 02.12.2020 | 24,58 | 25,09 | 23,70 | 24,91 | 6,25% | - |
| 01.12.2020 | 24,29 | 24,66 | 23,44 | 23,44 | 2,49% | - |
| 30.11.2020 | 21,87 | 23,69 | 21,87 | 22,87 | -1,78% | - |
| 27.11.2020 | 23,60 | 23,82 | 22,13 | 23,29 | -0,02% | - |
| 25.11.2020 | 23,29 | 23,29 | 23,29 | 23,29 | 2,10% | - |
| 24.11.2020 | 23,77 | 23,77 | 22,35 | 22,81 | -0,61% | - |
| 23.11.2020 | 22,12 | 23,37 | 22,12 | 22,95 | 1,46% | - |
| 20.11.2020 | 21,30 | 23,20 | 21,30 | 22,62 | 0,15% | - |
| 19.11.2020 | 22,41 | 23,22 | 21,88 | 22,59 | -0,02% | - |
| 18.11.2020 | 22,49 | 22,59 | 21,93 | 22,59 | 0,29% | - |
| 17.11.2020 | 21,68 | 23,16 | 21,68 | 22,53 | 3,02% | - |
| 16.11.2020 | 21,72 | 22,90 | 21,71 | 21,87 | 0,34% | - |
| 13.11.2020 | 21,87 | 22,38 | 21,79 | 21,79 | -3,43% | - |
| 12.11.2020 | 21,02 | 22,82 | 21,02 | 22,57 | 2,57% | - |
| 11.11.2020 | 22,06 | 22,44 | 21,34 | 22,00 | -2,63% | - |
| 10.11.2020 | 22,11 | 23,07 | 20,72 | 22,60 | 1,23% | - |
| 09.11.2020 | 21,44 | 22,77 | 21,16 | 22,32 | 4,18% | - |
| 06.11.2020 | 21,29 | 22,29 | 20,83 | 21,43 | -1,58% | - |
| 05.11.2020 | 20,91 | 22,76 | 20,91 | 21,77 | -1,58% | - |
| 04.11.2020 | 21,87 | 22,54 | 20,38 | 22,12 | 1,00% | - |
| 03.11.2020 | 22,99 | 22,99 | 20,98 | 21,90 | 0,00% | - |
| 02.11.2020 | 21,57 | 22,47 | 21,00 | 21,90 | 1,44% | - |
| 30.10.2020 | 21,91 | 21,91 | 21,57 | 21,59 | 0,19% | - |
| 29.10.2020 | 21,48 | 22,26 | 20,76 | 21,55 | 0,33% | - |
| 28.10.2020 | 22,41 | 22,41 | 20,97 | 21,48 | -2,25% | - |
| 27.10.2020 | 22,30 | 22,44 | 21,23 | 21,98 | 3,88% | - |
| 26.10.2020 | 21,74 | 22,32 | 21,09 | 21,16 | 0,57% | - |
| 23.10.2020 | 21,45 | 22,25 | 20,89 | 21,04 | 0,81% | - |
| 22.10.2020 | 21,57 | 22,57 | 20,87 | 20,87 | 0,10% | - |
| 21.10.2020 | 21,98 | 22,61 | 20,85 | 20,85 | -5,12% | - |
| 20.10.2020 | 22,45 | 22,51 | 21,48 | 21,97 | -2,01% | - |
| 19.10.2020 | 21,13 | 22,42 | 21,12 | 22,42 | 2,09% | - |
| 16.10.2020 | 21,90 | 22,51 | 21,07 | 21,96 | -2,29% | - |
| 15.10.2020 | 21,19 | 22,50 | 21,19 | 22,48 | 0,00% | - |
| 14.10.2020 | 20,53 | 22,48 | 20,53 | 22,48 | 5,52% | - |
| 13.10.2020 | 20,20 | 21,98 | 20,20 | 21,30 | -0,35% | - |
| 12.10.2020 | 23,10 | 23,10 | 21,04 | 21,38 | -2,66% | - |
| 09.10.2020 | 20,13 | 22,47 | 20,13 | 21,96 | -0,32% | - |
| 08.10.2020 | 21,84 | 22,48 | 21,18 | 22,03 | 0,39% | - |
| 07.10.2020 | 22,17 | 23,31 | 21,61 | 21,95 | 1,64% | - |
| 06.10.2020 | 21,12 | 22,64 | 21,12 | 21,59 | -1,84% | - |
| 05.10.2020 | 21,98 | 22,80 | 21,93 | 22,00 | 0,37% | - |