Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 9,52 | 9,65 | 9,44 | 9,55 | 0,63% | 167.317,00 |
| 28.03.2022 | 9,51 | 9,58 | 9,35 | 9,49 | 0,42% | 157.106,00 |
| 25.03.2022 | 9,32 | 9,52 | 9,31 | 9,45 | 2,27% | 100.948,00 |
| 24.03.2022 | 9,33 | 9,33 | 9,23 | 9,24 | -0,96% | 94.659,00 |
| 23.03.2022 | 9,38 | 9,45 | 9,24 | 9,33 | 0,00% | 134.778,00 |
| 22.03.2022 | 9,05 | 9,36 | 9,05 | 9,33 | 2,75% | 185.320,00 |
| 21.03.2022 | 9,09 | 9,18 | 9,00 | 9,08 | 1,91% | 206.291,00 |
| 18.03.2022 | 8,94 | 9,19 | 8,89 | 8,91 | -1,33% | 753.405,00 |
| 17.03.2022 | 8,97 | 9,10 | 8,91 | 9,03 | 0,11% | 96.571,00 |
| 16.03.2022 | 9,07 | 9,14 | 8,91 | 9,02 | 0,67% | 207.720,00 |
| 15.03.2022 | 8,81 | 9,01 | 8,81 | 8,96 | 1,82% | 98.390,00 |
| 14.03.2022 | 9,00 | 9,15 | 8,79 | 8,80 | -2,33% | 142.123,00 |
| 11.03.2022 | 9,01 | 9,14 | 8,97 | 9,01 | 0,45% | 122.387,00 |
| 10.03.2022 | 8,98 | 9,00 | 8,84 | 8,97 | -0,22% | 128.395,00 |
| 09.03.2022 | 9,08 | 9,16 | 8,95 | 8,99 | 0,56% | 196.502,00 |
| 08.03.2022 | 8,75 | 9,08 | 8,73 | 8,94 | 2,52% | 265.355,00 |
| 07.03.2022 | 8,55 | 8,89 | 8,53 | 8,72 | 1,87% | 339.482,00 |
| 04.03.2022 | 8,68 | 8,82 | 8,48 | 8,56 | -2,28% | 174.595,00 |
| 03.03.2022 | 8,91 | 8,95 | 8,71 | 8,76 | -1,13% | 182.840,00 |
| 02.03.2022 | 8,78 | 8,90 | 8,76 | 8,86 | 1,26% | 394.696,00 |
| 01.03.2022 | 9,05 | 9,07 | 8,70 | 8,75 | -3,21% | 501.020,00 |
| 28.02.2022 | 8,83 | 9,06 | 8,56 | 9,04 | 1,23% | 378.885,00 |
| 25.02.2022 | 9,36 | 9,36 | 8,80 | 8,93 | -2,83% | 319.586,00 |
| 24.02.2022 | 9,10 | 9,26 | 8,52 | 9,19 | 0,77% | 411.218,00 |
| 23.02.2022 | 9,32 | 9,47 | 9,11 | 9,12 | -2,56% | 215.954,00 |
| 22.02.2022 | 9,30 | 9,49 | 9,10 | 9,36 | 0,21% | 316.498,00 |
| 18.02.2022 | 9,58 | 9,63 | 9,30 | 9,34 | -3,41% | 370.469,00 |
| 17.02.2022 | 9,88 | 9,93 | 9,59 | 9,67 | -1,63% | 156.978,00 |
| 16.02.2022 | 9,79 | 9,88 | 9,76 | 9,83 | 0,41% | 67.730,00 |
| 15.02.2022 | 9,79 | 9,93 | 9,75 | 9,79 | 1,03% | 61.801,00 |
| 14.02.2022 | 9,82 | 9,91 | 9,59 | 9,69 | -1,32% | 153.999,00 |
| 11.02.2022 | 9,84 | 9,90 | 9,66 | 9,82 | 0,61% | 191.895,00 |
| 10.02.2022 | 9,90 | 10,03 | 9,74 | 9,76 | -1,71% | 146.743,00 |
| 09.02.2022 | 10,03 | 10,08 | 9,91 | 9,93 | -0,70% | 86.892,00 |
| 08.02.2022 | 10,05 | 10,10 | 9,95 | 10,00 | 0,50% | 86.314,00 |
| 07.02.2022 | 9,95 | 10,26 | 9,90 | 9,95 | -0,90% | 139.741,00 |
| 04.02.2022 | 9,98 | 10,09 | 9,74 | 10,04 | 0,70% | 164.128,00 |
| 03.02.2022 | 10,12 | 10,18 | 9,96 | 9,97 | -2,54% | 117.191,00 |
| 02.02.2022 | 10,42 | 10,42 | 9,99 | 10,23 | -0,29% | 153.263,00 |
| 01.02.2022 | 10,52 | 10,68 | 10,22 | 10,26 | -2,47% | 174.734,00 |
| 31.01.2022 | 10,17 | 10,52 | 10,06 | 10,52 | 3,85% | 278.575,00 |
| 28.01.2022 | 10,04 | 10,13 | 9,78 | 10,13 | 0,30% | 183.473,00 |
| 27.01.2022 | 10,11 | 10,43 | 10,08 | 10,10 | -0,39% | 367.761,00 |
| 26.01.2022 | 10,30 | 10,54 | 10,09 | 10,14 | -0,59% | 605.262,00 |
| 25.01.2022 | 9,72 | 10,23 | 9,59 | 10,20 | 3,76% | 162.745,00 |
| 24.01.2022 | 9,85 | 9,91 | 9,28 | 9,83 | -1,80% | 567.009,00 |
| 21.01.2022 | 9,93 | 10,03 | 9,78 | 10,01 | 0,50% | 371.295,00 |
| 20.01.2022 | 10,06 | 10,15 | 9,95 | 9,96 | -0,90% | 203.329,00 |
| 19.01.2022 | 10,17 | 10,19 | 9,97 | 10,05 | -0,40% | 202.616,00 |
| 18.01.2022 | 10,17 | 10,19 | 10,01 | 10,09 | -0,98% | 250.525,00 |
| 14.01.2022 | 10,35 | 10,38 | 10,08 | 10,19 | -1,92% | 286.244,00 |
| 13.01.2022 | 10,48 | 10,59 | 10,37 | 10,39 | -0,48% | 81.309,00 |
| 12.01.2022 | 10,39 | 10,54 | 10,35 | 10,44 | 0,48% | 220.290,00 |
| 11.01.2022 | 10,34 | 10,46 | 10,29 | 10,39 | 1,07% | 289.215,00 |
| 10.01.2022 | 10,40 | 10,43 | 10,20 | 10,28 | -1,06% | 259.780,00 |
| 07.01.2022 | 10,36 | 10,57 | 10,36 | 10,39 | 0,58% | 181.645,00 |
| 06.01.2022 | 10,38 | 10,46 | 10,23 | 10,33 | 0,49% | 112.832,00 |
| 05.01.2022 | 10,42 | 10,54 | 10,28 | 10,28 | -1,06% | 202.286,00 |
| 04.01.2022 | 10,33 | 10,67 | 10,33 | 10,39 | 0,39% | 161.719,00 |
| 03.01.2022 | 10,28 | 10,62 | 10,28 | 10,35 | 0,98% | 228.354,00 |
| 31.12.2021 | 10,28 | 10,38 | 10,18 | 10,25 | -0,87% | 148.058,00 |
| 30.12.2021 | 10,26 | 10,47 | 10,26 | 10,34 | -1,62% | 164.078,00 |
| 29.12.2021 | 10,59 | 10,60 | 10,41 | 10,51 | -0,76% | 170.021,00 |
| 28.12.2021 | 10,55 | 10,86 | 10,55 | 10,59 | -0,28% | 269.836,00 |
| 27.12.2021 | 10,61 | 10,73 | 10,50 | 10,62 | 0,00% | 197.819,00 |
| 23.12.2021 | 10,40 | 10,66 | 10,40 | 10,62 | 1,14% | 126.078,00 |
| 22.12.2021 | 10,53 | 10,62 | 10,44 | 10,50 | 0,48% | 228.501,00 |
| 21.12.2021 | 10,16 | 10,59 | 10,16 | 10,45 | 3,26% | 187.996,00 |
| 20.12.2021 | 10,31 | 10,31 | 9,94 | 10,12 | -3,07% | 438.823,00 |
| 17.12.2021 | 10,50 | 10,59 | 10,22 | 10,44 | -0,85% | 891.100,00 |
| 16.12.2021 | 10,49 | 10,68 | 10,41 | 10,53 | 0,48% | 189.516,00 |
| 15.12.2021 | 10,34 | 10,52 | 10,12 | 10,48 | 0,67% | 277.036,00 |
| 14.12.2021 | 10,47 | 10,66 | 10,33 | 10,41 | -0,95% | 250.157,00 |
| 13.12.2021 | 10,89 | 10,89 | 10,40 | 10,51 | -2,69% | 352.433,00 |
| 10.12.2021 | 10,97 | 11,03 | 10,76 | 10,80 | -0,74% | 199.358,00 |
| 09.12.2021 | 10,77 | 10,99 | 10,74 | 10,88 | 0,55% | 196.223,00 |
| 08.12.2021 | 10,77 | 11,07 | 10,75 | 10,82 | 0,19% | 443.889,00 |
| 07.12.2021 | 10,72 | 10,88 | 10,61 | 10,80 | 1,69% | 319.420,00 |
| 06.12.2021 | 10,39 | 10,72 | 10,38 | 10,62 | 2,31% | 571.114,00 |
| 03.12.2021 | 10,49 | 10,55 | 10,36 | 10,38 | -1,05% | 322.631,00 |
| 02.12.2021 | 10,48 | 10,57 | 10,19 | 10,49 | 1,35% | 1.039.881,00 |
| 01.12.2021 | 10,55 | 10,60 | 10,20 | 10,35 | 0,39% | 523.858,00 |
| 30.11.2021 | 10,35 | 10,45 | 10,09 | 10,31 | -1,90% | 590.418,00 |
| 29.11.2021 | 10,47 | 10,55 | 10,19 | 10,51 | 1,35% | 544.369,00 |
| 26.11.2021 | 10,49 | 10,56 | 10,03 | 10,37 | -2,99% | 457.282,00 |
| 24.11.2021 | 10,75 | 10,89 | 10,63 | 10,69 | 0,56% | 338.400,00 |
| 23.11.2021 | 10,50 | 10,73 | 10,48 | 10,63 | 1,05% | 366.042,00 |
| 22.11.2021 | 10,41 | 10,62 | 10,36 | 10,52 | 1,64% | 649.706,00 |
| 19.11.2021 | 10,26 | 10,45 | 10,21 | 10,35 | 0,10% | 787.354,00 |
| 18.11.2021 | 10,48 | 10,52 | 10,22 | 10,34 | -1,99% | 2.944.272,00 |
| 17.11.2021 | 11,48 | 11,48 | 10,38 | 10,55 | -7,54% | 1.465.725,00 |
| 16.11.2021 | 11,54 | 11,68 | 11,00 | 11,41 | -9,80% | 1.083.400,00 |
| 15.11.2021 | 13,03 | 13,03 | 12,61 | 12,65 | -2,39% | 193.750,00 |
| 12.11.2021 | 13,09 | 13,11 | 12,84 | 12,96 | -0,61% | 107.119,00 |
| 11.11.2021 | 13,22 | 13,37 | 13,01 | 13,04 | -1,58% | 94.333,00 |
| 10.11.2021 | 13,21 | 13,49 | 13,21 | 13,25 | -0,08% | 111.759,00 |
| 09.11.2021 | 13,00 | 13,36 | 12,98 | 13,26 | 1,77% | 196.286,00 |
| 08.11.2021 | 12,82 | 13,15 | 12,81 | 13,03 | 0,23% | 145.765,00 |
| 05.11.2021 | 12,20 | 13,22 | 12,12 | 13,00 | 10,64% | 490.608,00 |
| 04.11.2021 | 11,70 | 11,89 | 11,57 | 11,75 | 0,43% | 77.066,00 |