Echtzeit-Aktienkurs Western Asset Mortgage Capital Corp
Bid:
Ask:
Aktienkurse zur Western Asset Mortgage Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,26 | 3,26 | 3,26 | 3,26 | 0,15% | - |
| 25.02.2021 | 3,24 | 3,25 | 3,24 | 3,25 | -5,25% | - |
| 24.02.2021 | 3,43 | 3,43 | 3,43 | 3,43 | 11,18% | - |
| 23.02.2021 | 3,04 | 3,14 | 3,01 | 3,09 | -1,44% | - |
| 22.02.2021 | 3,14 | 3,14 | 3,13 | 3,13 | 3,99% | - |
| 19.02.2021 | 3,02 | 3,04 | 2,97 | 3,01 | 3,79% | - |
| 18.02.2021 | 2,91 | 2,95 | 2,90 | 2,90 | -3,33% | - |
| 17.02.2021 | 3,01 | 3,01 | 3,00 | 3,00 | -1,32% | - |
| 16.02.2021 | 3,08 | 3,09 | 3,03 | 3,04 | -0,33% | - |
| 12.02.2021 | 3,01 | 3,10 | 3,00 | 3,05 | 1,33% | - |
| 11.02.2021 | 3,10 | 3,12 | 3,00 | 3,01 | -2,11% | - |
| 10.02.2021 | 3,09 | 3,13 | 0,00 | 3,08 | 1,15% | - |
| 09.02.2021 | 3,08 | 3,09 | 3,02 | 3,04 | -2,72% | - |
| 08.02.2021 | 3,17 | 3,18 | 3,10 | 3,13 | 0,64% | - |
| 05.02.2021 | 3,06 | 3,12 | 3,06 | 3,11 | 2,48% | - |
| 04.02.2021 | 3,00 | 3,05 | 3,00 | 3,03 | 1,85% | - |
| 03.02.2021 | 2,93 | 2,98 | 2,91 | 2,98 | 1,36% | - |
| 02.02.2021 | 3,02 | 3,04 | 2,94 | 2,94 | -2,33% | - |
| 01.02.2021 | 2,91 | 3,03 | 2,89 | 3,01 | 0,84% | - |
| 29.01.2021 | 3,04 | 3,07 | 2,91 | 2,98 | -1,81% | - |
| 28.01.2021 | 2,99 | 3,05 | 2,96 | 3,04 | -0,33% | - |
| 27.01.2021 | 3,11 | 3,13 | 3,02 | 3,05 | -4,40% | - |
| 26.01.2021 | 3,20 | 3,20 | 3,19 | 3,19 | 5,99% | - |
| 25.01.2021 | 3,06 | 3,09 | 2,98 | 3,01 | 1,69% | - |
| 22.01.2021 | 2,89 | 2,98 | 2,86 | 2,96 | 0,00% | - |
| 21.01.2021 | 2,98 | 3,02 | 2,94 | 2,96 | 0,85% | - |
| 20.01.2021 | 2,91 | 2,96 | 2,86 | 2,93 | 2,27% | - |
| 19.01.2021 | 2,95 | 2,97 | 2,86 | 2,87 | -4,50% | - |
| 15.01.2021 | 2,99 | 3,04 | 2,99 | 3,00 | -1,15% | - |
| 14.01.2021 | 3,04 | 3,12 | 3,02 | 3,04 | 0,17% | - |
| 13.01.2021 | 3,01 | 3,06 | 2,99 | 3,03 | 0,17% | - |
| 12.01.2021 | 3,01 | 3,05 | 2,97 | 3,03 | -0,98% | - |
| 11.01.2021 | 3,12 | 3,12 | 3,01 | 3,06 | -2,40% | - |
| 08.01.2021 | 3,15 | 3,16 | 3,08 | 3,13 | -0,63% | - |
| 07.01.2021 | 3,16 | 3,18 | 3,09 | 3,15 | -1,41% | - |
| 06.01.2021 | 3,18 | 3,28 | 3,13 | 3,20 | 3,90% | - |
| 05.01.2021 | 3,08 | 3,10 | 3,01 | 3,08 | 0,65% | - |
| 04.01.2021 | 3,13 | 3,14 | 3,06 | 3,06 | -6,14% | - |
| 31.12.2020 | 3,25 | 3,28 | 3,23 | 3,26 | 0,62% | - |
| 30.12.2020 | 3,28 | 3,29 | 3,21 | 3,24 | 0,94% | - |
| 29.12.2020 | 3,27 | 3,29 | 3,19 | 3,21 | -3,75% | - |
| 28.12.2020 | 3,34 | 3,34 | 3,33 | 3,33 | -2,92% | - |
| 24.12.2020 | 3,36 | 3,44 | 3,34 | 3,43 | -0,72% | - |
| 23.12.2020 | 3,40 | 3,51 | 3,40 | 3,46 | 3,91% | - |
| 22.12.2020 | 3,25 | 3,34 | 3,24 | 3,33 | 2,15% | - |
| 21.12.2020 | 3,26 | 3,36 | 3,22 | 3,26 | -3,84% | - |
| 18.12.2020 | 3,40 | 3,40 | 3,34 | 3,39 | -1,02% | - |
| 17.12.2020 | 3,31 | 3,45 | 3,29 | 3,42 | 2,70% | - |
| 16.12.2020 | 3,33 | 3,37 | 3,29 | 3,33 | -1,48% | - |
| 15.12.2020 | 3,31 | 3,38 | 3,25 | 3,38 | 1,35% | - |
| 14.12.2020 | 3,44 | 3,44 | 3,32 | 3,34 | -1,48% | - |
| 11.12.2020 | 3,37 | 3,42 | 3,34 | 3,39 | 1,20% | - |
| 10.12.2020 | 3,37 | 3,44 | 3,35 | 3,35 | -4,02% | - |
| 09.12.2020 | 3,54 | 3,56 | 3,37 | 3,49 | -2,52% | - |
| 08.12.2020 | 3,55 | 3,58 | 3,48 | 3,58 | 3,03% | - |
| 07.12.2020 | 3,39 | 3,53 | 3,39 | 3,47 | -2,25% | - |
| 04.12.2020 | 3,59 | 3,70 | 3,49 | 3,55 | 7,74% | - |
| 03.12.2020 | 3,29 | 3,41 | 3,29 | 3,30 | 2,01% | - |
| 02.12.2020 | 3,16 | 3,30 | 3,16 | 3,23 | 4,03% | - |
| 01.12.2020 | 3,22 | 3,22 | 3,10 | 3,11 | -6,76% | - |
| 30.11.2020 | 3,07 | 3,33 | 2,98 | 3,33 | 0,30% | - |
| 27.11.2020 | 3,21 | 3,32 | 3,21 | 3,32 | 2,63% | - |
| 25.11.2020 | 3,16 | 3,29 | 3,14 | 3,24 | -1,37% | - |
| 24.11.2020 | 3,12 | 3,28 | 3,09 | 3,28 | 9,15% | - |
| 23.11.2020 | 3,06 | 3,08 | 3,00 | 3,01 | 3,09% | - |
| 20.11.2020 | 2,87 | 2,93 | 2,85 | 2,92 | 0,00% | - |
| 19.11.2020 | 2,91 | 2,95 | 2,91 | 2,92 | 1,57% | - |
| 18.11.2020 | 3,00 | 3,06 | 2,86 | 2,87 | 1,59% | - |
| 17.11.2020 | 2,83 | 2,83 | 2,82 | 2,83 | 2,91% | - |
| 16.11.2020 | 2,74 | 2,85 | 2,65 | 2,75 | 7,02% | - |
| 13.11.2020 | 2,46 | 2,60 | 2,46 | 2,57 | 7,10% | - |
| 12.11.2020 | 2,40 | 2,47 | 2,38 | 2,40 | -2,44% | - |
| 11.11.2020 | 2,48 | 2,56 | 2,40 | 2,46 | -6,83% | - |
| 10.11.2020 | 2,37 | 2,67 | 2,36 | 2,64 | 15,32% | - |
| 09.11.2020 | 2,27 | 2,30 | 2,21 | 2,29 | 7,78% | - |
| 06.11.2020 | 2,55 | 2,55 | 2,12 | 2,12 | 1,19% | - |
| 05.11.2020 | 2,08 | 2,14 | 2,07 | 2,10 | 4,49% | - |
| 04.11.2020 | 2,05 | 2,07 | 2,01 | 2,01 | -2,43% | - |
| 03.11.2020 | 2,08 | 2,08 | 2,02 | 2,06 | 2,49% | - |
| 02.11.2020 | 1,96 | 2,04 | 1,96 | 2,01 | 3,62% | - |
| 30.10.2020 | 1,98 | 1,98 | 1,94 | 1,94 | -4,91% | - |
| 29.10.2020 | 1,93 | 2,04 | 1,91 | 2,04 | 5,17% | - |
| 28.10.2020 | 1,99 | 2,02 | 1,93 | 1,94 | -4,68% | - |
| 27.10.2020 | 2,03 | 2,03 | 2,03 | 2,03 | -1,22% | - |
| 26.10.2020 | 2,11 | 2,12 | 2,05 | 2,06 | -2,14% | - |
| 23.10.2020 | 2,15 | 2,17 | 2,09 | 2,10 | 0,96% | - |
| 22.10.2020 | 2,05 | 2,08 | 2,05 | 2,08 | 3,48% | - |
| 21.10.2020 | 0,00 | 2,10 | 0,00 | 2,01 | -4,74% | - |
| 20.10.2020 | 2,20 | 2,20 | 2,11 | 2,11 | -0,47% | - |
| 19.10.2020 | 2,19 | 2,19 | 2,12 | 2,12 | -3,20% | - |
| 16.10.2020 | 2,20 | 2,23 | 2,18 | 2,19 | -1,57% | - |
| 15.10.2020 | 2,21 | 2,23 | 2,19 | 2,23 | 1,14% | - |
| 14.10.2020 | 2,23 | 2,24 | 2,18 | 2,20 | -0,68% | - |
| 13.10.2020 | 2,18 | 2,23 | 2,16 | 2,22 | -0,89% | - |
| 12.10.2020 | 2,19 | 2,27 | 2,19 | 2,24 | 2,29% | - |
| 09.10.2020 | 2,23 | 2,23 | 2,18 | 2,19 | -2,24% | - |
| 08.10.2020 | 2,22 | 2,29 | 2,20 | 2,24 | 4,68% | - |
| 07.10.2020 | 2,15 | 2,16 | 2,13 | 2,14 | 0,95% | - |
| 06.10.2020 | 2,12 | 2,21 | 2,12 | 2,12 | 0,71% | - |
| 05.10.2020 | 2,10 | 2,10 | 2,10 | 2,10 | 2,19% | - |