6,180$
-4,92%
Echtzeit-Aktienkurs Capstead Mortgage Corp.
Bid:
Ask:
Aktienkurse zur Capstead Mortgage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2021 | 6,40 | 6,54 | 6,25 | 6,50 | 2,52% | 8.319.861,00 |
| 15.10.2021 | 6,90 | 6,93 | 6,20 | 6,34 | -7,45% | 5.678.922,00 |
| 14.10.2021 | 6,85 | 6,86 | 6,77 | 6,85 | -0,15% | 1.148.469,00 |
| 13.10.2021 | 6,78 | 6,89 | 6,75 | 6,86 | -0,87% | 806.442,00 |
| 12.10.2021 | 6,85 | 6,93 | 6,85 | 6,92 | 0,29% | 312.331,00 |
| 11.10.2021 | 6,90 | 6,94 | 6,88 | 6,90 | -0,29% | 233.724,00 |
| 08.10.2021 | 6,94 | 6,97 | 6,91 | 6,92 | -0,29% | 320.444,00 |
| 07.10.2021 | 6,82 | 6,95 | 6,82 | 6,94 | 1,31% | 685.921,00 |
| 06.10.2021 | 6,80 | 6,85 | 6,78 | 6,85 | -0,15% | 293.489,00 |
| 05.10.2021 | 6,78 | 6,88 | 6,78 | 6,86 | 1,18% | 417.042,00 |
| 04.10.2021 | 6,71 | 6,80 | 6,71 | 6,78 | 0,44% | 420.796,00 |
| 01.10.2021 | 6,66 | 6,80 | 6,63 | 6,75 | 0,90% | 482.971,00 |
| 30.09.2021 | 6,78 | 6,78 | 6,69 | 6,69 | -1,33% | 537.134,00 |
| 29.09.2021 | 6,80 | 6,82 | 6,73 | 6,78 | -0,88% | 316.951,00 |
| 28.09.2021 | 6,88 | 6,93 | 6,81 | 6,84 | -0,44% | 295.923,00 |
| 27.09.2021 | 6,85 | 6,95 | 6,84 | 6,87 | 0,44% | 341.815,00 |
| 24.09.2021 | 6,88 | 6,90 | 6,83 | 6,84 | -0,87% | 315.962,00 |
| 23.09.2021 | 6,87 | 6,92 | 6,84 | 6,90 | 1,17% | 372.425,00 |
| 22.09.2021 | 6,77 | 6,87 | 6,77 | 6,82 | 0,74% | 384.839,00 |
| 21.09.2021 | 6,85 | 6,90 | 6,75 | 6,77 | -1,17% | 527.820,00 |
| 20.09.2021 | 6,85 | 6,91 | 6,83 | 6,85 | -1,58% | 553.495,00 |
| 17.09.2021 | 6,93 | 6,96 | 6,89 | 6,96 | 0,43% | 1.811.574,00 |
| 16.09.2021 | 6,84 | 6,93 | 6,81 | 6,93 | 0,43% | 454.959,00 |
| 15.09.2021 | 6,91 | 6,93 | 6,89 | 6,90 | -0,43% | 376.330,00 |
| 14.09.2021 | 6,95 | 6,95 | 6,89 | 6,93 | 0,29% | 507.708,00 |
| 13.09.2021 | 6,90 | 6,96 | 6,89 | 6,91 | 0,44% | 282.746,00 |
| 10.09.2021 | 6,95 | 6,97 | 6,86 | 6,88 | -0,43% | 353.290,00 |
| 09.09.2021 | 6,95 | 6,98 | 6,91 | 6,91 | -0,43% | 320.724,00 |
| 08.09.2021 | 6,94 | 6,97 | 6,91 | 6,94 | 0,00% | 675.429,00 |
| 07.09.2021 | 6,94 | 6,97 | 6,92 | 6,94 | -0,14% | 379.792,00 |
| 03.09.2021 | 6,93 | 6,95 | 6,89 | 6,95 | 0,29% | 280.605,00 |
| 02.09.2021 | 6,94 | 6,94 | 6,91 | 6,93 | 0,14% | 286.519,00 |
| 01.09.2021 | 6,91 | 6,92 | 6,88 | 6,92 | 0,44% | 305.485,00 |
| 31.08.2021 | 6,93 | 6,95 | 6,88 | 6,89 | -0,58% | 312.317,00 |
| 30.08.2021 | 7,00 | 7,00 | 6,88 | 6,93 | -0,57% | 282.564,00 |
| 27.08.2021 | 6,83 | 6,97 | 6,80 | 6,97 | 2,05% | 470.936,00 |
| 26.08.2021 | 6,88 | 6,88 | 6,82 | 6,83 | -0,44% | 517.199,00 |
| 25.08.2021 | 6,81 | 6,90 | 6,70 | 6,86 | -0,44% | 1.272.080,00 |
| 24.08.2021 | 6,84 | 6,89 | 6,79 | 6,89 | 0,88% | 523.511,00 |
| 23.08.2021 | 6,74 | 6,83 | 6,72 | 6,83 | 1,34% | 1.152.495,00 |
| 20.08.2021 | 6,44 | 6,74 | 6,39 | 6,74 | 4,17% | 1.285.316,00 |
| 19.08.2021 | 6,48 | 6,55 | 6,34 | 6,47 | -0,61% | 698.410,00 |
| 18.08.2021 | 6,52 | 6,60 | 6,48 | 6,51 | -0,31% | 488.557,00 |
| 17.08.2021 | 6,52 | 6,56 | 6,47 | 6,53 | -0,61% | 779.180,00 |
| 16.08.2021 | 6,50 | 6,58 | 6,47 | 6,57 | 1,08% | 763.401,00 |
| 13.08.2021 | 6,47 | 6,51 | 6,45 | 6,50 | 0,31% | 393.444,00 |
| 12.08.2021 | 6,48 | 6,50 | 6,44 | 6,48 | -0,15% | 283.004,00 |
| 11.08.2021 | 6,41 | 6,50 | 6,35 | 6,49 | 1,41% | 421.255,00 |
| 10.08.2021 | 6,35 | 6,40 | 6,30 | 6,40 | 0,95% | 638.388,00 |
| 09.08.2021 | 6,36 | 6,36 | 6,29 | 6,34 | -0,47% | 514.684,00 |
| 06.08.2021 | 6,42 | 6,47 | 6,35 | 6,37 | 0,00% | 441.735,00 |
| 05.08.2021 | 6,41 | 6,46 | 6,33 | 6,37 | -0,47% | 823.129,00 |
| 04.08.2021 | 6,31 | 6,45 | 6,24 | 6,40 | 0,31% | 1.757.069,00 |
| 03.08.2021 | 6,44 | 6,45 | 6,27 | 6,38 | -1,24% | 943.148,00 |
| 02.08.2021 | 6,37 | 6,49 | 6,34 | 6,46 | 1,41% | 1.433.442,00 |
| 30.07.2021 | 6,50 | 6,52 | 6,30 | 6,37 | -2,15% | 1.255.960,00 |
| 29.07.2021 | 6,32 | 6,53 | 6,32 | 6,51 | 2,84% | 1.773.461,00 |
| 28.07.2021 | 6,36 | 6,43 | 6,28 | 6,33 | -0,47% | 1.811.673,00 |
| 27.07.2021 | 6,45 | 6,46 | 6,28 | 6,36 | -1,40% | 1.421.779,00 |
| 26.07.2021 | 6,41 | 6,68 | 6,40 | 6,45 | 6,09% | 4.049.945,00 |
| 23.07.2021 | 6,13 | 6,14 | 6,03 | 6,08 | -0,16% | 713.803,00 |
| 22.07.2021 | 6,21 | 6,21 | 6,05 | 6,09 | -2,40% | 827.080,00 |
| 21.07.2021 | 6,17 | 6,27 | 6,15 | 6,24 | 1,63% | 984.431,00 |
| 20.07.2021 | 5,98 | 6,14 | 5,91 | 6,14 | 3,19% | 1.099.504,00 |
| 19.07.2021 | 6,00 | 6,00 | 5,86 | 5,95 | -1,98% | 1.400.087,00 |
| 16.07.2021 | 6,04 | 6,14 | 6,04 | 6,07 | 0,50% | 978.439,00 |
| 15.07.2021 | 5,98 | 6,04 | 5,91 | 6,04 | 0,83% | 923.901,00 |
| 14.07.2021 | 6,05 | 6,08 | 5,97 | 5,99 | -0,83% | 1.063.495,00 |
| 13.07.2021 | 6,20 | 6,20 | 6,01 | 6,04 | -3,05% | 770.595,00 |
| 12.07.2021 | 6,16 | 6,23 | 6,08 | 6,23 | 1,14% | 697.474,00 |
| 09.07.2021 | 6,05 | 6,16 | 6,00 | 6,16 | 3,18% | 718.817,00 |
| 08.07.2021 | 6,00 | 6,05 | 5,94 | 5,97 | -1,32% | 1.193.829,00 |
| 07.07.2021 | 6,13 | 6,14 | 6,00 | 6,05 | -1,79% | 1.096.861,00 |
| 06.07.2021 | 6,17 | 6,18 | 6,08 | 6,16 | -0,32% | 1.001.090,00 |
| 02.07.2021 | 6,25 | 6,25 | 6,16 | 6,18 | -1,12% | 495.182,00 |
| 01.07.2021 | 6,16 | 6,25 | 6,10 | 6,25 | 1,79% | 1.208.342,00 |
| 30.06.2021 | 6,11 | 6,15 | 6,01 | 6,14 | 0,82% | 684.069,00 |
| 29.06.2021 | 6,21 | 6,22 | 6,09 | 6,09 | -3,33% | 940.397,00 |
| 28.06.2021 | 6,32 | 6,33 | 6,26 | 6,30 | -0,16% | 1.411.594,00 |
| 25.06.2021 | 6,36 | 6,37 | 6,31 | 6,31 | -0,32% | 1.703.466,00 |
| 24.06.2021 | 6,29 | 6,40 | 6,27 | 6,33 | 1,44% | 1.340.881,00 |
| 23.06.2021 | 6,36 | 6,47 | 6,24 | 6,24 | -2,19% | 2.923.914,00 |
| 22.06.2021 | 6,40 | 6,41 | 6,33 | 6,38 | -0,31% | 773.297,00 |
| 21.06.2021 | 6,45 | 6,48 | 6,39 | 6,40 | 0,16% | 1.256.449,00 |
| 18.06.2021 | 6,48 | 6,49 | 6,33 | 6,39 | -1,69% | 1.346.151,00 |
| 17.06.2021 | 6,69 | 6,71 | 6,46 | 6,50 | -2,40% | 1.093.019,00 |
| 16.06.2021 | 6,63 | 6,69 | 6,61 | 6,66 | 0,60% | 712.428,00 |
| 15.06.2021 | 6,71 | 6,72 | 6,57 | 6,62 | -1,05% | 464.824,00 |
| 14.06.2021 | 6,69 | 6,77 | 6,66 | 6,69 | 0,60% | 741.956,00 |
| 11.06.2021 | 6,76 | 6,76 | 6,61 | 6,65 | -1,48% | 356.707,00 |
| 10.06.2021 | 6,85 | 6,87 | 6,74 | 6,75 | -1,03% | 450.218,00 |
| 09.06.2021 | 6,78 | 6,88 | 6,78 | 6,82 | 1,04% | 876.028,00 |
| 08.06.2021 | 6,62 | 6,77 | 6,60 | 6,75 | 2,43% | 694.491,00 |
| 07.06.2021 | 6,53 | 6,60 | 6,48 | 6,59 | 1,38% | 656.137,00 |
| 04.06.2021 | 6,51 | 6,52 | 6,46 | 6,50 | 0,31% | 439.556,00 |
| 03.06.2021 | 6,47 | 6,50 | 6,45 | 6,48 | -0,15% | 452.691,00 |
| 02.06.2021 | 6,53 | 6,55 | 6,47 | 6,49 | -0,15% | 602.162,00 |
| 01.06.2021 | 6,46 | 6,52 | 6,45 | 6,50 | 0,78% | 661.422,00 |
| 28.05.2021 | 6,50 | 6,50 | 6,44 | 6,45 | -0,15% | 441.188,00 |
| 27.05.2021 | 6,44 | 6,51 | 6,43 | 6,46 | 0,94% | 424.395,00 |