4,420$
2,31%
Echtzeit-Aktienkurs Granite Point Mortgage Trust Inc.
Bid:
Ask:
Aktienkurse zur Granite Point Mortgage Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,43 | 4,50 | 4,41 | 4,42 | 2,31% | 320.492,00 |
| 02.05.2024 | 4,39 | 4,39 | 4,32 | 4,32 | 0,00% | 254.594,00 |
| 01.05.2024 | 4,32 | 4,42 | 4,29 | 4,32 | 0,70% | 272.743,00 |
| 30.04.2024 | 4,39 | 4,42 | 4,27 | 4,29 | -2,94% | 306.189,00 |
| 29.04.2024 | 4,42 | 4,45 | 4,39 | 4,42 | 0,68% | 156.236,00 |
| 26.04.2024 | 4,35 | 4,43 | 4,35 | 4,39 | 1,39% | 197.777,00 |
| 25.04.2024 | 4,37 | 4,41 | 4,32 | 4,33 | -2,48% | 226.052,00 |
| 24.04.2024 | 4,43 | 4,50 | 4,38 | 4,44 | -0,67% | 273.190,00 |
| 23.04.2024 | 4,44 | 4,54 | 4,43 | 4,47 | 1,13% | 374.763,00 |
| 22.04.2024 | 4,40 | 4,43 | 4,34 | 4,42 | 0,68% | 195.840,00 |
| 19.04.2024 | 4,30 | 4,39 | 4,30 | 4,39 | 1,86% | 278.717,00 |
| 18.04.2024 | 4,28 | 4,39 | 4,28 | 4,31 | 0,70% | 314.516,00 |
| 17.04.2024 | 4,25 | 4,31 | 4,24 | 4,28 | 1,42% | 243.590,00 |
| 16.04.2024 | 4,31 | 4,34 | 4,21 | 4,22 | -2,09% | 424.520,00 |
| 15.04.2024 | 4,45 | 4,51 | 4,31 | 4,31 | -2,49% | 594.335,00 |
| 12.04.2024 | 4,36 | 4,44 | 4,35 | 4,42 | 0,45% | 393.788,00 |
| 11.04.2024 | 4,26 | 4,42 | 4,26 | 4,40 | 3,29% | 329.556,00 |
| 10.04.2024 | 4,44 | 4,44 | 4,23 | 4,26 | -5,54% | 651.864,00 |
| 09.04.2024 | 4,53 | 4,55 | 4,49 | 4,51 | 0,67% | 312.347,00 |
| 08.04.2024 | 4,45 | 4,51 | 4,45 | 4,48 | 1,13% | 161.012,00 |
| 05.04.2024 | 4,49 | 4,51 | 4,43 | 4,43 | -1,34% | 246.887,00 |
| 04.04.2024 | 4,53 | 4,60 | 4,48 | 4,49 | -0,22% | 376.343,00 |
| 03.04.2024 | 4,44 | 4,53 | 4,43 | 4,50 | -0,22% | 560.286,00 |
| 02.04.2024 | 4,58 | 4,58 | 4,44 | 4,51 | -2,17% | 614.874,00 |
| 01.04.2024 | 4,74 | 4,74 | 4,60 | 4,61 | -3,35% | 373.520,00 |
| 28.03.2024 | 4,72 | 4,79 | 4,70 | 4,77 | -2,05% | 814.191,00 |
| 27.03.2024 | 4,85 | 4,97 | 4,81 | 4,87 | 1,88% | 1.058.179,00 |
| 26.03.2024 | 4,95 | 4,98 | 4,77 | 4,78 | -2,45% | 467.602,00 |
| 25.03.2024 | 4,88 | 5,02 | 4,87 | 4,90 | 1,24% | 462.813,00 |
| 22.03.2024 | 4,94 | 4,96 | 4,84 | 4,84 | -1,83% | 375.988,00 |
| 21.03.2024 | 4,91 | 4,98 | 4,87 | 4,93 | 1,02% | 390.364,00 |
| 20.03.2024 | 4,70 | 4,91 | 4,67 | 4,88 | 3,17% | 394.070,00 |
| 19.03.2024 | 4,76 | 4,79 | 4,71 | 4,73 | -0,63% | 356.468,00 |
| 18.03.2024 | 4,86 | 4,89 | 4,72 | 4,76 | -0,63% | 564.849,00 |
| 15.03.2024 | 4,55 | 4,80 | 4,50 | 4,79 | 1,70% | 997.639,00 |
| 14.03.2024 | 4,83 | 4,85 | 4,68 | 4,71 | -2,69% | 256.431,00 |
| 13.03.2024 | 4,77 | 4,90 | 4,77 | 4,84 | 1,04% | 254.513,00 |
| 12.03.2024 | 4,75 | 4,84 | 4,75 | 4,79 | 0,00% | 359.966,00 |
| 11.03.2024 | 4,74 | 4,83 | 4,74 | 4,79 | 0,42% | 236.472,00 |
| 08.03.2024 | 4,81 | 4,86 | 4,73 | 4,77 | 0,63% | 243.967,00 |
| 07.03.2024 | 4,77 | 4,80 | 4,72 | 4,74 | 1,07% | 160.837,00 |
| 06.03.2024 | 4,72 | 4,72 | 4,66 | 4,69 | 0,64% | 183.083,00 |
| 05.03.2024 | 4,60 | 4,70 | 4,57 | 4,66 | 0,43% | 275.492,00 |
| 04.03.2024 | 4,80 | 4,80 | 4,62 | 4,64 | -2,93% | 237.242,00 |
| 01.03.2024 | 4,74 | 4,80 | 4,66 | 4,78 | 0,84% | 272.701,00 |
| 29.02.2024 | 4,65 | 4,81 | 4,60 | 4,74 | 3,95% | 441.649,00 |
| 28.02.2024 | 4,60 | 4,65 | 4,55 | 4,56 | -2,15% | 210.134,00 |
| 27.02.2024 | 4,67 | 4,69 | 4,61 | 4,66 | 0,65% | 285.043,00 |
| 26.02.2024 | 4,64 | 4,73 | 4,59 | 4,63 | -1,07% | 364.815,00 |
| 23.02.2024 | 4,63 | 4,72 | 4,59 | 4,68 | 0,00% | 438.719,00 |
| 22.02.2024 | 4,70 | 4,71 | 4,62 | 4,68 | -0,43% | 411.407,00 |
| 21.02.2024 | 4,51 | 4,72 | 4,47 | 4,70 | 4,44% | 534.928,00 |
| 20.02.2024 | 4,58 | 4,63 | 4,45 | 4,50 | -4,46% | 827.739,00 |
| 16.02.2024 | 4,81 | 4,81 | 4,67 | 4,71 | -3,09% | 778.284,00 |
| 15.02.2024 | 4,90 | 5,00 | 4,47 | 4,86 | -6,90% | 1.783.306,00 |
| 14.02.2024 | 5,14 | 5,27 | 5,08 | 5,22 | 2,76% | 417.847,00 |
| 13.02.2024 | 5,10 | 5,17 | 4,99 | 5,08 | -4,33% | 686.511,00 |
| 12.02.2024 | 5,20 | 5,36 | 5,20 | 5,31 | 2,51% | 375.896,00 |
| 09.02.2024 | 5,21 | 5,24 | 5,11 | 5,18 | -0,38% | 304.684,00 |
| 08.02.2024 | 5,20 | 5,24 | 5,14 | 5,20 | 0,39% | 270.854,00 |
| 07.02.2024 | 5,48 | 5,48 | 5,18 | 5,18 | -5,30% | 343.787,00 |
| 06.02.2024 | 5,37 | 5,48 | 5,33 | 5,47 | 1,11% | 242.125,00 |
| 05.02.2024 | 5,33 | 5,43 | 5,16 | 5,41 | 0,56% | 343.826,00 |
| 02.02.2024 | 5,48 | 5,52 | 5,36 | 5,38 | -3,41% | 500.040,00 |
| 01.02.2024 | 5,66 | 5,66 | 5,44 | 5,57 | -0,71% | 425.930,00 |
| 31.01.2024 | 5,89 | 5,89 | 5,58 | 5,61 | -4,75% | 424.531,00 |
| 30.01.2024 | 6,06 | 6,06 | 5,88 | 5,89 | -3,28% | 205.018,00 |
| 29.01.2024 | 5,94 | 6,13 | 5,93 | 6,09 | 2,01% | 376.839,00 |
| 26.01.2024 | 5,94 | 6,03 | 5,90 | 5,97 | 1,36% | 261.585,00 |
| 25.01.2024 | 5,90 | 5,96 | 5,78 | 5,89 | 1,38% | 337.260,00 |
| 24.01.2024 | 5,90 | 5,93 | 5,80 | 5,81 | -0,51% | 283.055,00 |
| 23.01.2024 | 5,82 | 5,88 | 5,76 | 5,84 | 1,04% | 306.309,00 |
| 22.01.2024 | 5,74 | 5,85 | 5,72 | 5,78 | 1,76% | 246.950,00 |
| 19.01.2024 | 5,60 | 5,70 | 5,49 | 5,68 | 1,97% | 288.380,00 |
| 18.01.2024 | 5,59 | 5,60 | 5,45 | 5,57 | 0,54% | 333.833,00 |
| 17.01.2024 | 5,60 | 5,72 | 5,37 | 5,54 | -2,29% | 650.205,00 |
| 16.01.2024 | 5,88 | 5,88 | 5,66 | 5,67 | -4,06% | 467.247,00 |
| 12.01.2024 | 5,88 | 5,99 | 5,86 | 5,91 | 1,55% | 475.990,00 |
| 11.01.2024 | 5,81 | 5,86 | 5,70 | 5,82 | -0,51% | 281.418,00 |
| 10.01.2024 | 5,80 | 5,87 | 5,78 | 5,85 | 0,69% | 317.943,00 |
| 09.01.2024 | 5,83 | 5,84 | 5,76 | 5,81 | -2,19% | 415.820,00 |
| 08.01.2024 | 5,72 | 5,94 | 5,71 | 5,94 | 3,48% | 307.395,00 |
| 05.01.2024 | 5,68 | 5,81 | 5,67 | 5,74 | 0,17% | 301.553,00 |
| 04.01.2024 | 5,62 | 5,74 | 5,57 | 5,73 | 1,96% | 326.920,00 |
| 03.01.2024 | 5,80 | 5,81 | 5,61 | 5,62 | -4,10% | 460.302,00 |
| 02.01.2024 | 5,89 | 5,91 | 5,80 | 5,86 | -1,35% | 369.623,00 |
| 29.12.2023 | 6,07 | 6,08 | 5,92 | 5,94 | -2,94% | 446.249,00 |
| 28.12.2023 | 6,11 | 6,17 | 6,06 | 6,12 | -3,77% | 371.293,00 |
| 27.12.2023 | 6,33 | 6,41 | 6,28 | 6,36 | 0,79% | 443.075,00 |
| 26.12.2023 | 6,18 | 6,31 | 6,13 | 6,31 | 2,27% | 385.164,00 |
| 22.12.2023 | 6,21 | 6,26 | 6,14 | 6,17 | -0,48% | 388.317,00 |
| 21.12.2023 | 6,07 | 6,20 | 6,06 | 6,20 | 3,16% | 472.822,00 |
| 20.12.2023 | 6,00 | 6,27 | 5,97 | 6,01 | 0,00% | 770.736,00 |
| 19.12.2023 | 5,82 | 6,02 | 5,82 | 6,01 | 3,62% | 375.233,00 |
| 18.12.2023 | 5,87 | 5,87 | 5,73 | 5,80 | -0,51% | 298.304,00 |
| 15.12.2023 | 5,94 | 5,94 | 5,75 | 5,83 | -1,52% | 828.589,00 |
| 14.12.2023 | 5,95 | 6,05 | 5,90 | 5,92 | 1,54% | 490.664,00 |
| 13.12.2023 | 5,53 | 5,83 | 5,42 | 5,83 | 5,42% | 975.776,00 |
| 12.12.2023 | 5,58 | 5,61 | 5,48 | 5,53 | -0,36% | 360.813,00 |
| 11.12.2023 | 5,65 | 5,68 | 5,54 | 5,55 | -1,42% | 300.751,00 |