Echtzeit-Aktienkurs Anworth Mortgage Asset Corp
Bid:
Ask:
Aktienkurse zur Anworth Mortgage Asset Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2021 | 2,95 | 3,06 | 2,93 | 2,98 | 0,00% | 13.776.858,00 |
| 18.03.2021 | 3,11 | 3,15 | 2,98 | 2,98 | -4,49% | 380.924,00 |
| 17.03.2021 | 3,07 | 3,12 | 3,07 | 3,12 | 0,65% | 45.911,00 |
| 16.03.2021 | 3,19 | 3,19 | 3,07 | 3,10 | -2,21% | 157.174,00 |
| 15.03.2021 | 3,14 | 3,19 | 3,11 | 3,17 | 1,93% | 149.017,00 |
| 12.03.2021 | 2,99 | 3,13 | 2,94 | 3,11 | 4,36% | 220.765,00 |
| 11.03.2021 | 3,00 | 3,02 | 2,95 | 2,98 | 0,00% | 131.123,00 |
| 10.03.2021 | 2,91 | 3,02 | 2,91 | 2,98 | 2,05% | 188.079,00 |
| 09.03.2021 | 2,97 | 2,97 | 2,91 | 2,92 | -1,02% | 67.999,00 |
| 08.03.2021 | 2,85 | 2,97 | 2,85 | 2,95 | 2,43% | 151.049,00 |
| 05.03.2021 | 2,81 | 2,88 | 2,73 | 2,88 | 2,49% | 195.220,00 |
| 04.03.2021 | 2,91 | 2,92 | 2,76 | 2,81 | -3,10% | 234.834,00 |
| 03.03.2021 | 2,93 | 2,96 | 2,89 | 2,90 | 0,17% | 113.051,00 |
| 02.03.2021 | 2,82 | 2,92 | 2,80 | 2,90 | 3,02% | 170.627,00 |
| 01.03.2021 | 2,79 | 2,85 | 2,78 | 2,81 | 1,44% | 166.891,00 |
| 26.02.2021 | 2,76 | 2,79 | 2,71 | 2,77 | 1,09% | 105.444,00 |
| 25.02.2021 | 2,84 | 2,88 | 2,74 | 2,74 | -3,52% | 111.000,00 |
| 24.02.2021 | 2,76 | 2,86 | 2,75 | 2,84 | 2,16% | 105.561,00 |
| 23.02.2021 | 2,78 | 2,80 | 2,73 | 2,78 | -0,36% | 54.098,00 |
| 22.02.2021 | 2,76 | 2,81 | 2,74 | 2,79 | 1,45% | 65.787,00 |
| 19.02.2021 | 2,70 | 2,77 | 2,68 | 2,75 | 3,00% | 56.853,00 |
| 18.02.2021 | 2,71 | 2,71 | 2,65 | 2,67 | -1,84% | 68.557,00 |
| 17.02.2021 | 2,77 | 2,78 | 2,70 | 2,72 | -2,51% | 146.740,00 |
| 16.02.2021 | 2,75 | 2,81 | 2,72 | 2,79 | 1,82% | 137.546,00 |
| 12.02.2021 | 2,69 | 2,74 | 2,69 | 2,74 | 1,11% | 91.113,00 |
| 11.02.2021 | 2,70 | 2,75 | 2,69 | 2,71 | 0,74% | 65.892,00 |
| 10.02.2021 | 2,68 | 2,74 | 2,68 | 2,69 | 0,37% | 106.672,00 |
| 09.02.2021 | 2,70 | 2,71 | 2,67 | 2,68 | -0,70% | 86.130,00 |
| 08.02.2021 | 2,69 | 2,73 | 2,68 | 2,70 | -0,04% | 173.806,00 |
| 05.02.2021 | 2,68 | 2,71 | 2,66 | 2,70 | 0,75% | 490.892,00 |
| 04.02.2021 | 2,58 | 2,68 | 2,58 | 2,68 | 3,47% | 92.776,00 |
| 03.02.2021 | 2,58 | 2,63 | 2,58 | 2,59 | 0,39% | 112.112,00 |
| 02.02.2021 | 2,55 | 2,59 | 2,53 | 2,58 | 1,98% | 92.704,00 |
| 01.02.2021 | 2,46 | 2,54 | 2,45 | 2,53 | 3,69% | 144.337,00 |
| 29.01.2021 | 2,52 | 2,53 | 2,44 | 2,44 | -3,94% | 187.490,00 |
| 28.01.2021 | 2,52 | 2,54 | 2,47 | 2,54 | 1,60% | 127.322,00 |
| 27.01.2021 | 2,55 | 2,57 | 2,50 | 2,50 | -2,34% | 164.854,00 |
| 26.01.2021 | 2,63 | 2,63 | 2,55 | 2,56 | -2,29% | 223.296,00 |
| 25.01.2021 | 2,62 | 2,65 | 2,60 | 2,62 | -0,76% | 152.025,00 |
| 22.01.2021 | 2,60 | 2,64 | 2,58 | 2,64 | 0,38% | 174.850,00 |
| 21.01.2021 | 2,61 | 2,65 | 2,60 | 2,63 | 0,77% | 177.821,00 |
| 20.01.2021 | 2,52 | 2,62 | 2,52 | 2,61 | 2,76% | 243.685,00 |
| 19.01.2021 | 2,50 | 2,54 | 2,49 | 2,54 | 0,79% | 328.565,00 |
| 15.01.2021 | 2,52 | 2,53 | 2,50 | 2,52 | -0,40% | 199.111,00 |
| 14.01.2021 | 2,55 | 2,55 | 2,53 | 2,53 | -0,39% | 779.183,00 |
| 13.01.2021 | 2,55 | 2,57 | 2,53 | 2,54 | -0,39% | 223.619,00 |
| 12.01.2021 | 2,57 | 2,57 | 2,54 | 2,55 | -0,39% | 182.710,00 |
| 11.01.2021 | 2,57 | 2,60 | 2,56 | 2,56 | -1,54% | 119.624,00 |
| 08.01.2021 | 2,62 | 2,62 | 2,56 | 2,60 | -0,38% | 159.931,00 |
| 07.01.2021 | 2,61 | 2,62 | 2,58 | 2,61 | -0,38% | 180.780,00 |
| 06.01.2021 | 2,58 | 2,67 | 2,58 | 2,62 | 1,95% | 241.947,00 |
| 05.01.2021 | 2,59 | 2,61 | 2,57 | 2,57 | -1,15% | 177.606,00 |
| 04.01.2021 | 2,71 | 2,71 | 2,58 | 2,60 | -4,06% | 334.790,00 |
| 31.12.2020 | 2,66 | 2,71 | 2,64 | 2,71 | 1,88% | 222.498,00 |
| 30.12.2020 | 2,66 | 2,70 | 2,65 | 2,66 | -1,85% | 236.519,00 |
| 29.12.2020 | 2,76 | 2,76 | 2,70 | 2,71 | -2,17% | 311.195,00 |
| 28.12.2020 | 2,72 | 2,78 | 2,72 | 2,77 | 1,84% | 311.050,00 |
| 24.12.2020 | 2,72 | 2,72 | 2,66 | 2,72 | 0,00% | 128.507,00 |
| 23.12.2020 | 2,67 | 2,76 | 2,64 | 2,72 | 0,00% | 271.980,00 |
| 22.12.2020 | 2,64 | 2,72 | 2,61 | 2,72 | 3,03% | 645.697,00 |
| 21.12.2020 | 2,61 | 2,66 | 2,58 | 2,64 | 1,54% | 308.742,00 |
| 18.12.2020 | 2,66 | 2,70 | 2,60 | 2,60 | -2,99% | 1.065.803,00 |
| 17.12.2020 | 2,61 | 2,68 | 2,59 | 2,68 | 3,08% | 310.988,00 |
| 16.12.2020 | 2,60 | 2,63 | 2,60 | 2,60 | 0,00% | 353.382,00 |
| 15.12.2020 | 2,55 | 2,62 | 2,53 | 2,60 | 4,00% | 505.137,00 |
| 14.12.2020 | 2,52 | 2,54 | 2,48 | 2,50 | -0,40% | 486.006,00 |
| 11.12.2020 | 2,53 | 2,53 | 2,47 | 2,51 | -1,57% | 603.782,00 |
| 10.12.2020 | 2,53 | 2,56 | 2,51 | 2,55 | 0,00% | 447.572,00 |
| 09.12.2020 | 2,55 | 2,60 | 2,53 | 2,55 | 0,00% | 631.888,00 |
| 08.12.2020 | 2,51 | 2,58 | 2,51 | 2,55 | 0,39% | 813.578,00 |
| 07.12.2020 | 2,60 | 2,65 | 2,37 | 2,54 | 8,09% | 1.549.903,00 |
| 04.12.2020 | 2,25 | 2,36 | 2,24 | 2,35 | 6,33% | 434.359,00 |
| 03.12.2020 | 2,25 | 2,27 | 2,20 | 2,21 | -1,78% | 254.929,00 |
| 02.12.2020 | 2,22 | 2,29 | 2,19 | 2,25 | 1,81% | 482.695,00 |
| 01.12.2020 | 2,21 | 2,27 | 2,18 | 2,21 | 2,79% | 518.494,00 |
| 30.11.2020 | 2,23 | 2,25 | 2,14 | 2,15 | -4,44% | 378.558,00 |
| 27.11.2020 | 2,27 | 2,27 | 2,22 | 2,25 | -1,32% | 124.102,00 |
| 25.11.2020 | 2,29 | 2,32 | 2,24 | 2,28 | -0,44% | 230.517,00 |
| 24.11.2020 | 2,30 | 2,33 | 2,27 | 2,29 | 1,33% | 439.176,00 |
| 23.11.2020 | 2,22 | 2,32 | 2,22 | 2,26 | 1,35% | 381.285,00 |
| 20.11.2020 | 2,17 | 2,23 | 2,17 | 2,23 | 1,36% | 211.178,00 |
| 19.11.2020 | 2,20 | 2,20 | 2,11 | 2,20 | 0,00% | 473.809,00 |
| 18.11.2020 | 2,14 | 2,28 | 2,12 | 2,20 | 4,27% | 517.429,00 |
| 17.11.2020 | 2,01 | 2,12 | 1,99 | 2,11 | 3,94% | 240.455,00 |
| 16.11.2020 | 1,85 | 2,04 | 1,85 | 2,03 | 11,54% | 536.234,00 |
| 13.11.2020 | 1,77 | 1,84 | 1,75 | 1,82 | 3,41% | 88.112,00 |
| 12.11.2020 | 1,75 | 1,78 | 1,74 | 1,76 | -1,68% | 78.953,00 |
| 11.11.2020 | 1,77 | 1,81 | 1,77 | 1,79 | 1,13% | 115.717,00 |
| 10.11.2020 | 1,73 | 1,83 | 1,73 | 1,77 | 2,91% | 235.064,00 |
| 09.11.2020 | 1,75 | 1,83 | 1,70 | 1,72 | 1,18% | 381.150,00 |
| 06.11.2020 | 1,71 | 1,73 | 1,69 | 1,70 | -1,16% | 109.910,00 |
| 05.11.2020 | 1,70 | 1,74 | 1,70 | 1,72 | 0,58% | 134.300,00 |
| 04.11.2020 | 1,68 | 1,74 | 1,65 | 1,71 | 1,79% | 450.328,00 |
| 03.11.2020 | 1,68 | 1,69 | 1,62 | 1,68 | 1,20% | 857.212,00 |
| 02.11.2020 | 1,65 | 1,68 | 1,65 | 1,66 | 1,22% | 261.247,00 |
| 30.10.2020 | 1,67 | 1,68 | 1,62 | 1,64 | -1,20% | 581.054,00 |
| 29.10.2020 | 1,70 | 1,70 | 1,61 | 1,66 | -0,60% | 518.834,00 |
| 28.10.2020 | 1,65 | 1,68 | 1,63 | 1,67 | -1,18% | 671.294,00 |
| 27.10.2020 | 1,71 | 1,73 | 1,65 | 1,69 | 0,00% | 500.885,00 |
| 26.10.2020 | 1,70 | 1,71 | 1,67 | 1,69 | -0,59% | 416.587,00 |