Echtzeit-Aktienkurs New York Mortgage Trust
Bid:
Ask:
Aktienkurse zur New York Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,29 | 25,46 | 23,50 | 24,08 | -0,15% | - |
| 25.02.2021 | 23,97 | 25,38 | 22,81 | 24,12 | 0,40% | - |
| 24.02.2021 | 23,94 | 24,84 | 23,65 | 24,02 | -0,25% | - |
| 23.02.2021 | 24,02 | 24,66 | 22,76 | 24,08 | -1,09% | - |
| 22.02.2021 | 24,35 | 24,35 | 24,35 | 24,35 | -0,25% | - |
| 19.02.2021 | 23,83 | 25,20 | 23,62 | 24,41 | 0,51% | - |
| 18.02.2021 | 23,15 | 25,42 | 23,15 | 24,28 | -0,98% | - |
| 17.02.2021 | 24,22 | 25,92 | 23,00 | 24,52 | 0,66% | - |
| 16.02.2021 | 23,85 | 25,01 | 23,10 | 24,36 | 0,35% | - |
| 12.02.2021 | 23,56 | 24,77 | 23,00 | 24,28 | -0,49% | - |
| 11.02.2021 | 24,50 | 24,93 | 23,15 | 24,40 | 0,08% | - |
| 10.02.2021 | 24,64 | 24,93 | 23,17 | 24,38 | -0,33% | - |
| 09.02.2021 | 24,46 | 25,35 | 23,97 | 24,46 | 1,94% | - |
| 08.02.2021 | 22,64 | 24,05 | 22,64 | 23,99 | -0,15% | - |
| 05.02.2021 | 23,23 | 24,45 | 23,23 | 24,03 | 1,18% | - |
| 04.02.2021 | 23,77 | 24,29 | 23,15 | 23,75 | 0,15% | - |
| 03.02.2021 | 23,43 | 24,32 | 22,94 | 23,71 | 1,11% | - |
| 02.02.2021 | 23,39 | 24,03 | 22,05 | 23,45 | 0,39% | - |
| 01.02.2021 | 23,34 | 23,92 | 22,76 | 23,36 | 0,43% | - |
| 29.01.2021 | 23,62 | 24,49 | 22,70 | 23,26 | 0,58% | - |
| 28.01.2021 | 22,87 | 23,76 | 21,82 | 23,13 | 0,35% | - |
| 27.01.2021 | 23,49 | 23,51 | 22,69 | 23,05 | -1,37% | - |
| 26.01.2021 | 23,40 | 23,98 | 23,36 | 23,37 | 2,10% | - |
| 25.01.2021 | 23,99 | 24,05 | 22,84 | 22,89 | -2,64% | - |
| 22.01.2021 | 22,97 | 24,27 | 22,87 | 23,51 | -0,49% | - |
| 21.01.2021 | 22,24 | 24,17 | 22,24 | 23,62 | -0,15% | - |
| 20.01.2021 | 23,26 | 24,32 | 23,26 | 23,66 | 0,75% | - |
| 19.01.2021 | 23,07 | 23,97 | 22,50 | 23,48 | 0,47% | - |
| 15.01.2021 | 23,21 | 23,77 | 22,01 | 23,37 | 0,39% | - |
| 14.01.2021 | 22,47 | 23,76 | 22,47 | 23,28 | 1,13% | - |
| 13.01.2021 | 22,50 | 23,64 | 22,44 | 23,02 | -0,07% | - |
| 12.01.2021 | 22,74 | 23,57 | 22,23 | 23,04 | 3,00% | - |
| 11.01.2021 | 22,89 | 23,44 | 22,32 | 22,37 | -2,25% | - |
| 08.01.2021 | 22,21 | 23,10 | 22,21 | 22,88 | 0,26% | - |
| 07.01.2021 | 22,30 | 23,39 | 22,25 | 22,82 | 0,29% | - |
| 06.01.2021 | 22,85 | 23,42 | 22,20 | 22,76 | 0,15% | - |
| 05.01.2021 | 22,73 | 23,39 | 22,20 | 22,72 | 1,86% | - |
| 04.01.2021 | 23,16 | 23,16 | 22,27 | 22,31 | -2,39% | - |
| 31.12.2020 | 24,02 | 24,02 | 22,22 | 22,85 | 0,09% | - |
| 30.12.2020 | 23,87 | 23,87 | 22,17 | 22,83 | -1,28% | - |
| 29.12.2020 | 23,86 | 23,86 | 22,48 | 23,13 | -0,09% | - |
| 28.12.2020 | 23,02 | 23,65 | 22,92 | 23,15 | -1,72% | - |
| 24.12.2020 | 22,09 | 23,55 | 22,09 | 23,55 | 2,70% | - |
| 23.12.2020 | 22,28 | 23,45 | 22,18 | 22,93 | 0,39% | - |
| 22.12.2020 | 24,15 | 24,15 | 22,19 | 22,84 | -0,85% | - |
| 21.12.2020 | 22,22 | 23,44 | 22,22 | 23,04 | 0,72% | - |
| 18.12.2020 | 23,48 | 23,48 | 22,41 | 22,87 | -0,28% | - |
| 17.12.2020 | 21,78 | 23,44 | 21,78 | 22,94 | 0,13% | - |
| 16.12.2020 | 22,79 | 23,55 | 22,31 | 22,91 | -0,15% | - |
| 15.12.2020 | 22,94 | 23,49 | 22,29 | 22,94 | 3,01% | - |
| 14.12.2020 | 22,76 | 23,56 | 22,20 | 22,27 | -2,30% | - |
| 11.12.2020 | 22,76 | 23,31 | 22,24 | 22,80 | -0,24% | - |
| 10.12.2020 | 23,00 | 23,51 | 22,36 | 22,85 | -0,04% | - |
| 09.12.2020 | 22,92 | 23,34 | 22,39 | 22,86 | 0,29% | - |
| 08.12.2020 | 23,18 | 23,20 | 22,26 | 22,80 | 3,24% | - |
| 07.12.2020 | 21,37 | 22,69 | 21,37 | 22,08 | -1,74% | - |
| 04.12.2020 | 22,59 | 23,35 | 22,46 | 22,47 | 0,97% | - |
| 03.12.2020 | 22,17 | 22,77 | 21,75 | 22,26 | -62,87% | - |
| 02.12.2020 | 21,53 | 59,93 | 21,53 | 59,93 | 172,84% | - |
| 01.12.2020 | 22,03 | 22,51 | 21,30 | 21,97 | 1,41% | - |
| 30.11.2020 | 21,94 | 22,24 | 21,30 | 21,66 | -0,25% | - |
| 27.11.2020 | 21,17 | 21,74 | 21,17 | 21,72 | -0,32% | - |
| 25.11.2020 | 21,77 | 22,25 | 21,29 | 21,79 | -0,21% | - |
| 24.11.2020 | 21,89 | 22,30 | 21,82 | 21,83 | 2,30% | - |
| 23.11.2020 | 20,86 | 22,28 | 20,86 | 21,34 | -2,13% | - |
| 20.11.2020 | 21,71 | 22,30 | 21,33 | 21,81 | 0,48% | - |
| 19.11.2020 | 21,73 | 22,28 | 21,29 | 21,70 | -0,50% | - |
| 18.11.2020 | 21,73 | 22,27 | 21,73 | 21,81 | 0,14% | - |
| 17.11.2020 | 21,33 | 22,25 | 20,80 | 21,78 | 3,69% | - |
| 16.11.2020 | 21,34 | 21,34 | 20,94 | 21,01 | -1,32% | - |
| 13.11.2020 | 20,23 | 21,74 | 20,23 | 21,29 | 0,31% | - |
| 12.11.2020 | 19,93 | 21,83 | 19,93 | 21,22 | -0,28% | - |
| 11.11.2020 | 21,43 | 22,52 | 20,78 | 21,28 | 0,00% | - |
| 10.11.2020 | 21,27 | 22,26 | 20,06 | 21,28 | 3,88% | - |
| 09.11.2020 | 19,87 | 21,10 | 19,87 | 20,49 | -0,68% | - |
| 06.11.2020 | 20,68 | 21,20 | 19,80 | 20,63 | -0,51% | - |
| 05.11.2020 | 20,63 | 21,43 | 20,29 | 20,73 | 1,27% | - |
| 04.11.2020 | 19,63 | 21,43 | 19,63 | 20,47 | 1,04% | - |
| 03.11.2020 | 20,17 | 20,82 | 19,78 | 20,26 | 4,54% | - |
| 02.11.2020 | 20,68 | 20,68 | 19,34 | 19,38 | -1,87% | - |
| 30.10.2020 | 19,71 | 19,76 | 19,06 | 19,75 | -0,68% | - |
| 29.10.2020 | 19,34 | 20,36 | 19,25 | 19,89 | 0,23% | - |
| 28.10.2020 | 20,91 | 20,91 | 19,25 | 19,84 | -2,98% | - |
| 27.10.2020 | 20,06 | 20,94 | 20,05 | 20,45 | 1,69% | - |
| 26.10.2020 | 20,13 | 20,64 | 20,07 | 20,11 | -4,92% | - |
| 23.10.2020 | 20,18 | 21,15 | 20,14 | 21,15 | 5,70% | - |
| 22.10.2020 | 20,88 | 21,05 | 19,91 | 20,01 | 0,28% | - |
| 21.10.2020 | 20,38 | 20,89 | 19,90 | 19,96 | 0,15% | - |
| 20.10.2020 | 20,50 | 20,50 | 19,93 | 19,93 | 0,05% | - |
| 19.10.2020 | 20,35 | 20,82 | 0,00 | 19,92 | -3,02% | - |
| 16.10.2020 | 20,55 | 21,03 | 20,02 | 20,54 | 2,88% | - |
| 15.10.2020 | 19,96 | 20,56 | 19,92 | 19,96 | -1,94% | - |
| 14.10.2020 | 19,34 | 20,93 | 19,34 | 20,36 | -0,05% | - |
| 13.10.2020 | 20,14 | 20,85 | 19,78 | 20,37 | 1,98% | - |
| 12.10.2020 | 20,68 | 21,62 | 19,90 | 19,97 | -3,11% | - |
| 09.10.2020 | 20,68 | 21,07 | 19,97 | 20,61 | 0,54% | - |
| 08.10.2020 | 20,48 | 20,84 | 19,80 | 20,50 | 0,71% | - |
| 07.10.2020 | 20,40 | 20,87 | 19,64 | 20,36 | 0,27% | - |
| 06.10.2020 | 20,59 | 20,84 | 19,79 | 20,30 | -0,39% | - |
| 05.10.2020 | 20,35 | 20,72 | 19,89 | 20,38 | 1,17% | - |