Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,17 | 25,41 | 23,37 | 24,33 | -4,65% | - |
| 25.02.2021 | 24,12 | 25,51 | 22,91 | 25,51 | 4,94% | - |
| 24.02.2021 | 24,06 | 24,84 | 22,91 | 24,31 | 0,45% | - |
| 23.02.2021 | 24,14 | 25,50 | 23,57 | 24,20 | -0,33% | - |
| 22.02.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 2,77% | - |
| 19.02.2021 | 24,26 | 25,11 | 22,93 | 23,63 | -3,12% | - |
| 18.02.2021 | 24,62 | 25,83 | 23,73 | 24,39 | -0,18% | - |
| 17.02.2021 | 24,53 | 26,01 | 23,68 | 24,43 | -0,57% | - |
| 16.02.2021 | 25,19 | 25,19 | 23,79 | 24,57 | -0,28% | - |
| 12.02.2021 | 24,59 | 25,23 | 23,86 | 24,64 | 0,22% | - |
| 11.02.2021 | 24,68 | 26,08 | 23,83 | 24,59 | 0,04% | - |
| 10.02.2021 | 24,25 | 26,10 | 23,06 | 24,58 | -0,63% | - |
| 09.02.2021 | 24,68 | 26,10 | 24,02 | 24,73 | 0,63% | - |
| 08.02.2021 | 26,10 | 26,10 | 23,78 | 24,58 | 0,37% | - |
| 05.02.2021 | 24,40 | 25,05 | 23,84 | 24,49 | 0,35% | - |
| 04.02.2021 | 24,61 | 26,19 | 23,71 | 24,40 | 0,64% | - |
| 03.02.2021 | 24,34 | 25,14 | 23,69 | 24,25 | -0,39% | - |
| 02.02.2021 | 24,02 | 25,18 | 24,02 | 24,34 | 1,99% | - |
| 01.02.2021 | 23,68 | 24,75 | 23,36 | 23,87 | -0,87% | - |
| 29.01.2021 | 23,93 | 24,70 | 22,92 | 24,08 | -0,17% | - |
| 28.01.2021 | 23,86 | 25,25 | 23,06 | 24,12 | 2,07% | - |
| 27.01.2021 | 25,51 | 25,51 | 23,23 | 23,63 | -1,60% | - |
| 26.01.2021 | 24,09 | 24,09 | 23,30 | 24,01 | 0,78% | - |
| 25.01.2021 | 25,00 | 25,00 | 23,17 | 23,83 | 0,46% | - |
| 22.01.2021 | 23,83 | 24,52 | 23,05 | 23,72 | 0,25% | - |
| 21.01.2021 | 23,82 | 25,40 | 23,02 | 23,66 | -0,08% | - |
| 20.01.2021 | 22,98 | 24,22 | 22,84 | 23,68 | -0,46% | - |
| 19.01.2021 | 23,99 | 24,52 | 23,39 | 23,79 | -0,50% | - |
| 15.01.2021 | 22,05 | 24,66 | 22,05 | 23,91 | -0,50% | - |
| 14.01.2021 | 23,83 | 24,69 | 23,27 | 24,03 | 1,44% | - |
| 13.01.2021 | 23,49 | 24,12 | 22,77 | 23,69 | 0,96% | - |
| 12.01.2021 | 24,67 | 24,67 | 22,70 | 23,46 | 3,94% | - |
| 11.01.2021 | 23,27 | 23,29 | 22,57 | 22,57 | -3,77% | - |
| 08.01.2021 | 23,47 | 24,16 | 22,92 | 23,46 | -0,59% | - |
| 07.01.2021 | 24,28 | 24,28 | 23,08 | 23,60 | -0,36% | - |
| 06.01.2021 | 23,65 | 25,47 | 23,06 | 23,68 | -0,82% | - |
| 05.01.2021 | 23,81 | 24,64 | 23,16 | 23,88 | 2,05% | - |
| 04.01.2021 | 24,53 | 24,53 | 23,40 | 23,40 | -2,64% | - |
| 31.12.2020 | 24,07 | 24,67 | 23,38 | 24,03 | 0,10% | - |
| 30.12.2020 | 23,97 | 24,56 | 22,88 | 24,01 | 0,23% | - |
| 29.12.2020 | 23,91 | 24,51 | 23,09 | 23,95 | 3,63% | - |
| 28.12.2020 | 23,71 | 24,47 | 22,93 | 23,11 | -2,16% | - |
| 24.12.2020 | 22,73 | 24,15 | 22,73 | 23,62 | 0,88% | - |
| 23.12.2020 | 23,38 | 24,04 | 22,83 | 23,42 | 0,54% | - |
| 22.12.2020 | 24,18 | 24,18 | 22,92 | 23,29 | 0,80% | - |
| 21.12.2020 | 23,38 | 24,13 | 23,00 | 23,11 | -2,35% | - |
| 18.12.2020 | 22,29 | 24,27 | 22,29 | 23,66 | 0,25% | - |
| 17.12.2020 | 22,86 | 24,30 | 22,86 | 23,60 | -0,38% | - |
| 16.12.2020 | 24,93 | 24,93 | 22,82 | 23,69 | 0,32% | - |
| 15.12.2020 | 24,30 | 24,35 | 22,84 | 23,62 | 4,63% | - |
| 14.12.2020 | 21,60 | 23,33 | 21,60 | 22,57 | -3,59% | - |
| 11.12.2020 | 23,37 | 24,51 | 23,35 | 23,41 | 0,64% | - |
| 10.12.2020 | 23,82 | 23,82 | 22,50 | 23,26 | -0,36% | - |
| 09.12.2020 | 22,78 | 23,63 | 22,73 | 23,35 | 0,00% | - |
| 08.12.2020 | 25,17 | 25,17 | 23,28 | 23,35 | 2,68% | - |
| 07.12.2020 | 23,30 | 24,01 | 22,73 | 22,74 | -2,76% | - |
| 04.12.2020 | 23,34 | 24,05 | 22,95 | 23,38 | -0,85% | - |
| 03.12.2020 | 22,56 | 24,38 | 22,56 | 23,58 | -5,66% | - |
| 02.12.2020 | 23,35 | 25,00 | 23,35 | 25,00 | 7,18% | - |
| 01.12.2020 | 23,47 | 23,81 | 22,51 | 23,32 | 2,73% | - |
| 30.11.2020 | 22,42 | 23,27 | 21,76 | 22,70 | 3,65% | - |
| 27.11.2020 | 21,73 | 22,93 | 21,73 | 21,90 | -1,73% | - |
| 25.11.2020 | 22,31 | 23,41 | 21,69 | 22,29 | -2,77% | - |
| 24.11.2020 | 22,60 | 23,42 | 22,17 | 22,92 | 2,71% | - |
| 23.11.2020 | 22,18 | 22,96 | 21,99 | 22,32 | 0,13% | - |
| 20.11.2020 | 23,99 | 23,99 | 22,20 | 22,29 | 0,04% | - |
| 19.11.2020 | 22,02 | 22,66 | 21,53 | 22,28 | 0,86% | - |
| 18.11.2020 | 22,55 | 22,55 | 22,03 | 22,09 | 0,09% | - |
| 17.11.2020 | 24,10 | 24,10 | 21,56 | 22,07 | 2,56% | - |
| 16.11.2020 | 22,03 | 22,84 | 21,50 | 21,52 | 0,54% | - |
| 13.11.2020 | 22,56 | 22,60 | 21,32 | 21,40 | -3,97% | - |
| 12.11.2020 | 21,57 | 22,96 | 21,50 | 22,29 | 0,00% | - |
| 11.11.2020 | 22,29 | 22,29 | 22,29 | 22,29 | -1,68% | - |
| 10.11.2020 | 23,00 | 24,07 | 21,99 | 22,67 | 4,86% | - |
| 09.11.2020 | 21,88 | 22,92 | 21,15 | 21,62 | 3,99% | - |
| 06.11.2020 | 21,38 | 22,15 | 20,21 | 20,79 | -4,15% | - |
| 05.11.2020 | 21,42 | 22,31 | 20,87 | 21,69 | -0,50% | - |
| 04.11.2020 | 21,49 | 22,15 | 20,03 | 21,80 | 1,87% | - |
| 03.11.2020 | 21,12 | 21,92 | 20,54 | 21,40 | 4,11% | - |
| 02.11.2020 | 19,01 | 21,65 | 19,01 | 20,55 | -1,60% | - |
| 30.10.2020 | 20,28 | 21,20 | 0,00 | 20,89 | 0,99% | - |
| 29.10.2020 | 20,70 | 20,77 | 20,10 | 20,68 | 2,45% | - |
| 28.10.2020 | 20,04 | 21,20 | 20,01 | 20,19 | -3,63% | - |
| 27.10.2020 | 20,67 | 21,31 | 19,91 | 20,95 | 1,87% | - |
| 26.10.2020 | 20,58 | 20,58 | 20,03 | 20,56 | -0,22% | - |
| 23.10.2020 | 20,13 | 21,21 | 20,13 | 20,61 | 1,03% | - |
| 22.10.2020 | 19,92 | 21,02 | 19,85 | 20,40 | 2,80% | - |
| 21.10.2020 | 20,93 | 21,00 | 19,82 | 19,84 | -2,70% | - |
| 20.10.2020 | 20,98 | 20,98 | 19,90 | 20,39 | 0,79% | - |
| 19.10.2020 | 19,72 | 20,92 | 19,70 | 20,23 | -0,15% | - |
| 16.10.2020 | 20,27 | 20,83 | 19,79 | 20,26 | 1,07% | - |
| 15.10.2020 | 19,54 | 20,67 | 19,54 | 20,05 | 1,49% | - |
| 14.10.2020 | 19,36 | 20,60 | 18,79 | 19,75 | -2,23% | - |
| 13.10.2020 | 21,15 | 21,15 | 19,61 | 20,20 | 0,45% | - |
| 12.10.2020 | 21,15 | 21,15 | 20,09 | 20,11 | 0,27% | - |
| 09.10.2020 | 20,18 | 21,22 | 19,51 | 20,06 | -0,47% | - |
| 08.10.2020 | 20,18 | 20,71 | 19,59 | 20,15 | 0,50% | - |
| 07.10.2020 | 21,42 | 21,42 | 19,58 | 20,05 | 0,28% | - |
| 06.10.2020 | 18,78 | 20,69 | 18,78 | 20,00 | 0,28% | - |
| 05.10.2020 | 20,28 | 20,82 | 19,60 | 19,94 | -0,87% | - |