Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,53 | 25,72 | 23,77 | 24,49 | -2,86% | - |
| 25.02.2021 | 24,57 | 26,25 | 23,19 | 25,21 | -3,96% | - |
| 24.02.2021 | 26,25 | 26,25 | 26,25 | 26,25 | 6,40% | - |
| 23.02.2021 | 24,53 | 26,22 | 23,13 | 24,67 | 0,22% | - |
| 22.02.2021 | 24,62 | 24,62 | 24,62 | 24,62 | -0,08% | - |
| 19.02.2021 | 23,13 | 25,21 | 23,13 | 24,64 | -0,24% | - |
| 18.02.2021 | 24,60 | 26,25 | 23,19 | 24,70 | -0,08% | - |
| 17.02.2021 | 24,42 | 25,35 | 23,80 | 24,72 | 0,86% | - |
| 16.02.2021 | 23,91 | 25,17 | 23,85 | 24,51 | -0,73% | - |
| 12.02.2021 | 24,53 | 25,33 | 23,78 | 24,69 | 0,28% | - |
| 11.02.2021 | 25,19 | 25,24 | 23,13 | 24,62 | -0,10% | - |
| 10.02.2021 | 24,27 | 25,21 | 23,13 | 24,64 | 0,24% | - |
| 09.02.2021 | 25,24 | 26,22 | 23,74 | 24,58 | 1,44% | - |
| 08.02.2021 | 23,77 | 24,84 | 23,65 | 24,23 | -1,16% | - |
| 05.02.2021 | 24,43 | 25,11 | 23,92 | 24,52 | 0,88% | - |
| 04.02.2021 | 24,30 | 24,30 | 24,30 | 24,30 | 0,23% | - |
| 03.02.2021 | 24,19 | 24,86 | 23,50 | 24,25 | 0,27% | - |
| 02.02.2021 | 24,03 | 24,68 | 23,22 | 24,18 | 3,25% | - |
| 01.02.2021 | 22,72 | 24,59 | 22,72 | 23,42 | -1,45% | - |
| 29.01.2021 | 23,83 | 24,53 | 22,39 | 23,77 | -0,61% | - |
| 28.01.2021 | 24,14 | 25,29 | 22,96 | 23,91 | -0,08% | - |
| 27.01.2021 | 23,15 | 24,56 | 23,15 | 23,93 | -0,46% | - |
| 26.01.2021 | 24,12 | 25,25 | 23,40 | 24,04 | 2,67% | - |
| 25.01.2021 | 24,02 | 24,63 | 23,41 | 23,42 | -2,54% | - |
| 22.01.2021 | 22,70 | 24,60 | 22,70 | 24,03 | 0,00% | - |
| 21.01.2021 | 23,96 | 24,58 | 23,41 | 24,03 | 0,00% | - |
| 20.01.2021 | 24,01 | 24,58 | 23,28 | 24,03 | 0,40% | - |
| 19.01.2021 | 23,98 | 24,52 | 23,37 | 23,93 | 0,23% | - |
| 15.01.2021 | 23,92 | 24,61 | 23,39 | 23,88 | -0,65% | - |
| 14.01.2021 | 23,99 | 24,52 | 23,35 | 24,03 | 0,63% | - |
| 13.01.2021 | 23,11 | 24,46 | 23,07 | 23,88 | 0,93% | - |
| 12.01.2021 | 23,09 | 24,28 | 23,06 | 23,66 | 2,51% | - |
| 11.01.2021 | 24,11 | 24,14 | 22,94 | 23,08 | -1,97% | - |
| 08.01.2021 | 22,76 | 24,02 | 22,76 | 23,55 | 0,47% | - |
| 07.01.2021 | 24,02 | 24,16 | 22,79 | 23,44 | -0,55% | - |
| 06.01.2021 | 23,72 | 24,29 | 22,10 | 23,57 | -1,61% | - |
| 05.01.2021 | 23,85 | 24,50 | 23,04 | 23,95 | 0,61% | - |
| 04.01.2021 | 23,45 | 24,05 | 23,32 | 23,81 | -0,96% | - |
| 31.12.2020 | 23,98 | 24,58 | 23,41 | 24,04 | 0,29% | - |
| 30.12.2020 | 23,05 | 24,52 | 23,02 | 23,97 | 1,37% | - |
| 29.12.2020 | 22,84 | 24,17 | 22,75 | 23,64 | 0,79% | - |
| 28.12.2020 | 22,15 | 24,25 | 22,15 | 23,46 | -7,44% | - |
| 24.12.2020 | 23,30 | 25,34 | 22,69 | 25,34 | 8,94% | - |
| 23.12.2020 | 23,16 | 23,80 | 22,39 | 23,26 | 0,87% | - |
| 22.12.2020 | 23,07 | 23,98 | 22,21 | 23,06 | 1,30% | - |
| 21.12.2020 | 22,93 | 23,84 | 22,08 | 22,77 | -2,13% | - |
| 18.12.2020 | 23,30 | 23,98 | 22,81 | 23,26 | -1,02% | - |
| 17.12.2020 | 23,16 | 24,01 | 22,69 | 23,50 | 0,15% | - |
| 16.12.2020 | 23,19 | 23,97 | 22,65 | 23,47 | -0,15% | - |
| 15.12.2020 | 23,27 | 24,01 | 22,70 | 23,50 | 0,53% | - |
| 14.12.2020 | 22,06 | 23,94 | 22,06 | 23,38 | 0,45% | - |
| 11.12.2020 | 23,22 | 23,92 | 22,60 | 23,27 | 0,76% | - |
| 10.12.2020 | 22,33 | 23,65 | 22,29 | 23,10 | 0,06% | - |
| 09.12.2020 | 22,97 | 23,78 | 22,26 | 23,08 | 0,90% | - |
| 08.12.2020 | 22,88 | 22,88 | 22,88 | 22,88 | -0,63% | - |
| 07.12.2020 | 23,25 | 23,88 | 22,47 | 23,02 | -0,90% | - |
| 04.12.2020 | 23,17 | 23,86 | 22,46 | 23,23 | 0,93% | - |
| 03.12.2020 | 23,51 | 23,58 | 22,31 | 23,02 | 1,41% | - |
| 02.12.2020 | 23,13 | 23,91 | 22,54 | 22,70 | -0,53% | - |
| 01.12.2020 | 22,79 | 23,14 | 21,96 | 22,82 | 1,42% | - |
| 30.11.2020 | 21,29 | 23,01 | 21,29 | 22,50 | 1,97% | - |
| 27.11.2020 | 21,73 | 22,98 | 21,73 | 22,06 | -1,12% | - |
| 25.11.2020 | 22,31 | 22,31 | 22,31 | 22,31 | -0,34% | - |
| 24.11.2020 | 21,50 | 23,16 | 21,50 | 22,39 | 2,85% | - |
| 23.11.2020 | 22,32 | 22,90 | 21,69 | 21,77 | -2,03% | - |
| 20.11.2020 | 22,00 | 22,77 | 21,44 | 22,22 | -0,52% | - |
| 19.11.2020 | 21,32 | 22,75 | 21,32 | 22,33 | 0,63% | - |
| 18.11.2020 | 22,22 | 22,69 | 21,43 | 22,19 | 0,45% | - |
| 17.11.2020 | 21,77 | 22,76 | 21,24 | 22,09 | 3,08% | - |
| 16.11.2020 | 21,94 | 22,44 | 21,41 | 21,43 | -1,92% | - |
| 13.11.2020 | 21,37 | 22,67 | 21,29 | 21,85 | -0,66% | - |
| 12.11.2020 | 21,12 | 22,64 | 21,12 | 22,00 | 0,41% | - |
| 11.11.2020 | 21,31 | 22,42 | 20,92 | 21,91 | -0,82% | - |
| 10.11.2020 | 21,92 | 22,65 | 20,47 | 22,09 | 1,35% | - |
| 09.11.2020 | 19,60 | 22,23 | 19,60 | 21,79 | 6,01% | - |
| 06.11.2020 | 21,15 | 22,15 | 20,23 | 20,56 | -2,70% | - |
| 05.11.2020 | 21,28 | 22,21 | 19,85 | 21,13 | -1,31% | - |
| 04.11.2020 | 20,66 | 21,80 | 19,99 | 21,41 | 1,73% | - |
| 03.11.2020 | 21,02 | 21,58 | 20,89 | 21,04 | -0,09% | - |
| 02.11.2020 | 20,28 | 21,29 | 19,99 | 21,06 | 0,67% | - |
| 30.10.2020 | 20,62 | 21,45 | 20,00 | 20,92 | 1,19% | - |
| 29.10.2020 | 20,75 | 20,96 | 20,15 | 20,68 | -0,43% | - |
| 28.10.2020 | 20,11 | 21,18 | 19,86 | 20,77 | -0,50% | - |
| 27.10.2020 | 21,28 | 21,38 | 19,99 | 20,87 | 1,21% | - |
| 26.10.2020 | 20,76 | 21,18 | 20,08 | 20,62 | -3,33% | - |
| 23.10.2020 | 21,20 | 21,33 | 20,11 | 21,33 | 4,43% | - |
| 22.10.2020 | 19,95 | 21,19 | 19,90 | 20,43 | -1,76% | - |
| 21.10.2020 | 19,93 | 21,28 | 19,86 | 20,79 | 0,75% | - |
| 20.10.2020 | 20,51 | 21,23 | 20,00 | 20,64 | 0,73% | - |
| 19.10.2020 | 20,07 | 20,93 | 19,99 | 20,49 | 4,36% | - |
| 16.10.2020 | 20,32 | 20,79 | 19,63 | 19,63 | -1,87% | - |
| 15.10.2020 | 20,54 | 20,83 | 19,50 | 20,01 | 1,94% | - |
| 14.10.2020 | 20,26 | 20,70 | 19,59 | 19,63 | -2,77% | - |
| 13.10.2020 | 20,25 | 20,80 | 19,60 | 20,19 | 0,87% | - |
| 12.10.2020 | 19,05 | 20,73 | 19,05 | 20,01 | -0,69% | - |
| 09.10.2020 | 20,38 | 21,40 | 19,65 | 20,15 | 0,02% | - |
| 08.10.2020 | 20,03 | 20,75 | 19,62 | 20,15 | -0,89% | - |
| 07.10.2020 | 19,75 | 20,89 | 18,86 | 20,33 | 0,74% | - |
| 06.10.2020 | 19,13 | 20,95 | 18,61 | 20,18 | 2,80% | - |
| 05.10.2020 | 19,63 | 19,63 | 19,63 | 19,63 | -2,51% | - |