148,045$
-1,96%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 151,81 | 151,81 | 151,81 | 151,81 | 0,54% | 147,00 |
| 23.04.2024 | 148,36 | 151,00 | 148,36 | 151,00 | 3,12% | 1.249,00 |
| 19.04.2024 | 148,00 | 148,00 | 146,43 | 146,43 | 4,47% | 28,00 |
| 18.04.2024 | 140,16 | 140,16 | 140,16 | 140,16 | -2,33% | 181,00 |
| 15.04.2024 | 143,50 | 143,50 | 143,50 | 143,50 | 0,50% | 284,00 |
| 12.04.2024 | 142,79 | 142,79 | 142,79 | 142,79 | 0,03% | 372,00 |
| 10.04.2024 | 144,98 | 144,98 | 142,75 | 142,75 | -5,79% | 296,00 |
| 09.04.2024 | 152,26 | 152,40 | 151,52 | 151,52 | 3,39% | 344,00 |
| 04.04.2024 | 146,55 | 146,55 | 146,55 | 146,55 | -4,22% | 335,00 |
| 03.04.2024 | 153,00 | 153,00 | 153,00 | 153,00 | 3,55% | 1,00 |
| 02.04.2024 | 147,75 | 147,75 | 147,75 | 147,75 | -7,93% | 332,00 |
| 01.04.2024 | 160,48 | 160,48 | 160,48 | 160,48 | 2,80% | 151,00 |
| 28.03.2024 | 156,11 | 156,11 | 156,11 | 156,11 | 2,25% | 144,00 |
| 27.03.2024 | 152,67 | 152,67 | 152,67 | 152,67 | 1,80% | 209,00 |
| 25.03.2024 | 153,26 | 153,26 | 149,97 | 149,97 | -4,57% | 679,00 |
| 22.03.2024 | 160,25 | 161,09 | 148,40 | 157,15 | 3,86% | 25,00 |
| 21.03.2024 | 153,18 | 153,18 | 150,16 | 151,31 | -2,46% | 107,00 |
| 20.03.2024 | 154,81 | 155,13 | 154,81 | 155,13 | 5,84% | 2,00 |
| 19.03.2024 | 148,19 | 149,17 | 146,56 | 146,56 | -2,02% | 7,00 |
| 18.03.2024 | 159,92 | 159,92 | 147,52 | 149,58 | -4,73% | 5,00 |
| 15.03.2024 | 151,54 | 157,00 | 151,54 | 157,00 | 3,97% | 613,00 |
| 14.03.2024 | 153,50 | 153,50 | 150,69 | 151,00 | -0,33% | 10,00 |
| 13.03.2024 | 151,50 | 151,50 | 151,50 | 151,50 | -3,01% | 470,00 |
| 12.03.2024 | 148,50 | 156,20 | 148,50 | 156,20 | 3,02% | 27,00 |
| 11.03.2024 | 144,72 | 151,62 | 144,70 | 151,62 | 0,42% | 8,00 |
| 08.03.2024 | 151,60 | 151,60 | 145,25 | 150,98 | -1,29% | 8,00 |
| 06.03.2024 | 152,95 | 152,95 | 152,95 | 152,95 | -3,81% | 263,00 |
| 05.03.2024 | 149,89 | 159,00 | 149,89 | 159,00 | 4,99% | 258,00 |
| 04.03.2024 | 151,44 | 151,44 | 151,44 | 151,44 | 4,08% | 292,00 |
| 01.03.2024 | 139,00 | 145,50 | 139,00 | 145,50 | 2,81% | 12,00 |
| 29.02.2024 | 141,53 | 141,53 | 141,53 | 141,53 | 1,09% | 154,00 |
| 28.02.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 0,73% | 110,00 |
| 27.02.2024 | 138,99 | 138,99 | 138,99 | 138,99 | -5,13% | 144,00 |
| 22.02.2024 | 145,00 | 146,50 | 145,00 | 146,50 | 4,56% | 387,00 |
| 21.02.2024 | 140,11 | 140,11 | 140,11 | 140,11 | -5,90% | 353,00 |
| 15.02.2024 | 146,94 | 148,89 | 146,50 | 148,89 | 4,87% | 1.370,00 |
| 14.02.2024 | 139,98 | 141,98 | 139,98 | 141,98 | 1,23% | 1.923,00 |
| 13.02.2024 | 140,78 | 140,78 | 139,45 | 140,25 | -7,43% | 2.561,00 |
| 12.02.2024 | 151,50 | 151,50 | 151,50 | 151,50 | 3,61% | 243,00 |
| 08.02.2024 | 148,42 | 148,42 | 146,22 | 146,22 | -3,35% | 818,00 |
| 06.02.2024 | 151,29 | 151,29 | 151,29 | 151,29 | -1,87% | 144,00 |
| 31.01.2024 | 154,17 | 154,17 | 154,17 | 154,17 | 1,13% | 189,00 |
| 30.01.2024 | 152,50 | 155,56 | 152,45 | 152,45 | 0,37% | 690,00 |
| 22.01.2024 | 151,41 | 151,89 | 151,41 | 151,89 | 7,72% | 371,00 |
| 16.01.2024 | 141,01 | 141,01 | 141,01 | 141,01 | -6,90% | 216,00 |
| 05.01.2024 | 151,46 | 151,46 | 151,46 | 151,46 | -0,28% | 385,00 |
| 04.01.2024 | 151,88 | 151,88 | 151,88 | 151,88 | -3,34% | 588,00 |
| 29.12.2023 | 159,49 | 159,49 | 157,12 | 157,12 | 10,62% | 729,00 |
| 18.12.2023 | 143,51 | 143,51 | 142,03 | 142,03 | -1,72% | 729,00 |
| 15.12.2023 | 144,29 | 144,70 | 140,46 | 144,51 | 4,82% | 16.238,00 |
| 05.12.2023 | 137,86 | 137,86 | 137,86 | 137,86 | 7,43% | 268,00 |
| 29.11.2023 | 128,32 | 128,32 | 128,32 | 128,32 | 0,12% | 1.280,00 |
| 27.11.2023 | 128,17 | 128,17 | 128,17 | 128,17 | -1,62% | 335,00 |
| 20.11.2023 | 130,92 | 130,92 | 130,28 | 130,28 | -0,99% | 658,00 |
| 17.11.2023 | 133,50 | 133,50 | 131,58 | 131,58 | -1,44% | 498,00 |
| 16.11.2023 | 133,50 | 133,50 | 133,50 | 133,50 | 0,00% | 206,00 |
| 15.11.2023 | 132,75 | 134,51 | 132,74 | 133,50 | 1,14% | 1.201,00 |
| 14.11.2023 | 128,11 | 132,90 | 126,84 | 132,00 | -1,12% | 1.805,00 |
| 03.11.2023 | 131,51 | 133,49 | 131,51 | 133,49 | 5,13% | 421,00 |
| 02.11.2023 | 126,98 | 126,98 | 126,98 | 126,98 | 8,00% | 309,00 |
| 27.10.2023 | 112,39 | 117,57 | 112,39 | 117,57 | 4,61% | 711,00 |
| 26.10.2023 | 112,39 | 112,39 | 112,39 | 112,39 | -0,54% | 366,00 |
| 25.10.2023 | 113,00 | 113,00 | 113,00 | 113,00 | -0,20% | 591,00 |
| 24.10.2023 | 113,00 | 113,23 | 113,00 | 113,23 | -0,88% | 350,00 |
| 23.10.2023 | 112,92 | 114,24 | 112,92 | 114,24 | -1,68% | 423,00 |
| 20.10.2023 | 114,27 | 116,19 | 114,27 | 116,19 | -0,52% | 387,00 |
| 19.10.2023 | 116,80 | 116,80 | 116,80 | 116,80 | -3,30% | 136,00 |
| 17.10.2023 | 122,77 | 122,77 | 120,78 | 120,78 | 1,68% | 1.026,00 |
| 16.10.2023 | 118,96 | 118,96 | 118,79 | 118,79 | -1,74% | 481,00 |
| 13.10.2023 | 120,89 | 120,89 | 120,89 | 120,89 | -1,60% | 170,00 |
| 11.10.2023 | 122,85 | 122,85 | 122,85 | 122,85 | 0,36% | 251,00 |
| 06.10.2023 | 120,11 | 122,41 | 120,11 | 122,41 | 0,34% | 654,00 |
| 05.10.2023 | 122,00 | 122,00 | 122,00 | 122,00 | 0,42% | 235,00 |
| 04.10.2023 | 121,50 | 121,50 | 121,49 | 121,49 | 0,67% | 411,00 |
| 03.10.2023 | 120,68 | 120,68 | 120,68 | 120,68 | -5,72% | 165,00 |
| 26.09.2023 | 128,00 | 128,00 | 128,00 | 128,00 | -1,05% | 115,00 |
| 22.09.2023 | 129,36 | 129,36 | 129,36 | 129,36 | -2,81% | 130,00 |
| 20.09.2023 | 133,10 | 133,10 | 133,10 | 133,10 | -1,60% | 187,00 |
| 19.09.2023 | 135,26 | 135,26 | 135,26 | 135,26 | -1,13% | 117,00 |
| 15.09.2023 | 136,80 | 136,80 | 136,80 | 136,80 | -4,01% | 1.376,00 |
| 14.09.2023 | 142,51 | 142,51 | 142,51 | 142,51 | 0,30% | 423,00 |
| 22.08.2023 | 142,09 | 142,09 | 142,09 | 142,09 | 0,77% | 111,00 |
| 18.08.2023 | 141,00 | 141,00 | 141,00 | 141,00 | -5,25% | 1.385,00 |
| 14.08.2023 | 148,81 | 148,81 | 148,81 | 148,81 | 1,54% | 229,00 |
| 11.08.2023 | 146,58 | 146,58 | 146,55 | 146,55 | 3,20% | 551,00 |
| 08.08.2023 | 142,00 | 142,00 | 142,00 | 142,00 | 4,93% | 478,00 |
| 02.08.2023 | 134,85 | 135,33 | 134,85 | 135,33 | 2,51% | 1.371,00 |
| 31.07.2023 | 132,01 | 132,01 | 132,01 | 132,01 | 0,48% | 300,00 |
| 28.07.2023 | 132,01 | 132,01 | 131,38 | 131,38 | 0,29% | 897,00 |
| 25.07.2023 | 131,00 | 131,00 | 131,00 | 131,00 | 1,29% | 293,00 |
| 18.07.2023 | 129,29 | 129,33 | 129,29 | 129,33 | 3,63% | 322,00 |
| 17.07.2023 | 124,80 | 124,80 | 124,80 | 124,80 | 0,39% | 117,00 |
| 14.07.2023 | 123,27 | 124,32 | 123,27 | 124,32 | 3,60% | 1.247,00 |
| 13.07.2023 | 119,99 | 120,00 | 119,94 | 120,00 | -1,64% | 4.970,00 |
| 30.06.2023 | 122,00 | 122,00 | 122,00 | 122,00 | -0,78% | 128,00 |
| 28.06.2023 | 122,96 | 122,96 | 122,96 | 122,96 | 1,16% | 314,00 |
| 22.06.2023 | 122,64 | 122,64 | 120,39 | 121,55 | -1,55% | 7,00 |
| 16.06.2023 | 130,77 | 130,77 | 123,47 | 123,47 | 0,09% | 731,00 |
| 15.06.2023 | 125,61 | 125,61 | 123,36 | 123,36 | -2,74% | 2,00 |
| 14.06.2023 | 126,84 | 126,84 | 126,84 | 126,84 | 0,28% | 1,00 |