9,220$
-0,11%
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 9,20 | 9,33 | 9,20 | 9,22 | -0,11% | 21.508,00 |
| 06.05.2024 | 9,20 | 9,23 | 9,15 | 9,23 | 1,37% | 58.089,00 |
| 03.05.2024 | 8,97 | 9,29 | 8,97 | 9,11 | 0,89% | 192.841,00 |
| 02.05.2024 | 8,90 | 9,03 | 8,82 | 9,03 | 2,79% | 166.162,00 |
| 01.05.2024 | 8,55 | 8,94 | 8,55 | 8,78 | 2,57% | 176.078,00 |
| 30.04.2024 | 8,59 | 8,61 | 8,52 | 8,56 | -1,21% | 136.756,00 |
| 29.04.2024 | 8,66 | 8,75 | 8,66 | 8,67 | 1,23% | 93.065,00 |
| 26.04.2024 | 8,46 | 8,69 | 8,46 | 8,56 | 1,66% | 171.112,00 |
| 25.04.2024 | 8,51 | 8,58 | 8,42 | 8,42 | -2,26% | 266.173,00 |
| 24.04.2024 | 8,52 | 8,64 | 8,46 | 8,62 | 0,41% | 144.760,00 |
| 23.04.2024 | 8,32 | 8,61 | 8,29 | 8,58 | 2,39% | 200.159,00 |
| 22.04.2024 | 8,29 | 8,39 | 8,24 | 8,38 | 1,64% | 66.778,00 |
| 19.04.2024 | 8,08 | 8,26 | 8,07 | 8,25 | 1,98% | 263.529,00 |
| 18.04.2024 | 8,13 | 8,18 | 8,07 | 8,09 | -0,68% | 368.696,00 |
| 17.04.2024 | 8,17 | 8,22 | 8,13 | 8,14 | 0,49% | 97.778,00 |
| 16.04.2024 | 8,20 | 8,20 | 8,02 | 8,10 | -1,82% | 443.140,00 |
| 15.04.2024 | 8,48 | 8,48 | 8,17 | 8,25 | -2,60% | 104.258,00 |
| 12.04.2024 | 8,59 | 8,59 | 8,44 | 8,47 | -0,76% | 163.696,00 |
| 11.04.2024 | 8,58 | 8,62 | 8,33 | 8,54 | 0,53% | 155.331,00 |
| 10.04.2024 | 8,86 | 8,86 | 8,41 | 8,49 | -5,77% | 336.571,00 |
| 09.04.2024 | 8,93 | 9,02 | 8,92 | 9,01 | 0,90% | 189.413,00 |
| 08.04.2024 | 8,90 | 8,95 | 8,78 | 8,93 | 0,79% | 80.022,00 |
| 05.04.2024 | 9,05 | 9,05 | 8,83 | 8,86 | -5,84% | 280.436,00 |
| 04.04.2024 | 9,58 | 9,63 | 9,41 | 9,41 | -0,74% | 373.282,00 |
| 03.04.2024 | 9,45 | 9,52 | 9,35 | 9,48 | 0,11% | 139.342,00 |
| 02.04.2024 | 9,50 | 9,60 | 9,47 | 9,47 | -1,76% | 190.617,00 |
| 01.04.2024 | 9,72 | 9,72 | 9,56 | 9,64 | -0,31% | 79.097,00 |
| 28.03.2024 | 9,59 | 9,75 | 9,59 | 9,67 | 1,36% | 168.678,00 |
| 27.03.2024 | 9,41 | 9,54 | 9,39 | 9,54 | 2,58% | 162.276,00 |
| 26.03.2024 | 9,52 | 9,52 | 9,27 | 9,30 | -1,69% | 159.486,00 |
| 25.03.2024 | 9,45 | 9,56 | 9,45 | 9,46 | 0,26% | 89.287,00 |
| 22.03.2024 | 9,50 | 9,57 | 9,43 | 9,44 | -0,89% | 240.128,00 |
| 21.03.2024 | 9,44 | 9,54 | 9,41 | 9,52 | 1,06% | 256.998,00 |
| 20.03.2024 | 9,21 | 9,52 | 9,15 | 9,42 | 2,17% | 214.914,00 |
| 19.03.2024 | 9,17 | 9,25 | 9,05 | 9,22 | 1,04% | 230.754,00 |
| 18.03.2024 | 9,23 | 9,25 | 8,97 | 9,13 | -0,71% | 295.936,00 |
| 15.03.2024 | 9,14 | 9,25 | 8,95 | 9,19 | 1,21% | 248.731,00 |
| 14.03.2024 | 9,40 | 9,43 | 9,05 | 9,08 | -2,78% | 343.939,00 |
| 13.03.2024 | 9,32 | 9,43 | 9,18 | 9,34 | 0,05% | 308.225,00 |
| 12.03.2024 | 9,23 | 9,35 | 9,16 | 9,34 | 0,97% | 361.837,00 |
| 11.03.2024 | 9,14 | 9,26 | 9,09 | 9,25 | 0,98% | 263.926,00 |
| 08.03.2024 | 9,07 | 9,31 | 9,07 | 9,16 | 0,60% | 354.770,00 |
| 07.03.2024 | 9,02 | 9,13 | 8,99 | 9,10 | 1,00% | 164.128,00 |
| 06.03.2024 | 9,05 | 9,12 | 8,99 | 9,01 | 0,22% | 408.550,00 |
| 05.03.2024 | 8,93 | 9,05 | 8,86 | 8,99 | 0,39% | 205.540,00 |
| 04.03.2024 | 9,06 | 9,12 | 8,86 | 8,96 | -1,00% | 246.089,00 |
| 01.03.2024 | 9,01 | 9,06 | 8,91 | 9,05 | 0,21% | 352.444,00 |
| 29.02.2024 | 8,75 | 9,04 | 8,71 | 9,03 | 3,69% | 522.243,00 |
| 28.02.2024 | 8,77 | 8,82 | 8,65 | 8,71 | -1,14% | 256.453,00 |
| 27.02.2024 | 8,75 | 8,88 | 8,71 | 8,81 | 0,80% | 386.210,00 |
| 26.02.2024 | 8,70 | 8,86 | 8,51 | 8,74 | 1,33% | 531.844,00 |
| 23.02.2024 | 8,62 | 8,70 | 8,36 | 8,62 | -0,02% | 586.020,00 |
| 22.02.2024 | 8,48 | 8,79 | 8,48 | 8,62 | 0,08% | 319.402,00 |
| 21.02.2024 | 8,65 | 8,72 | 8,56 | 8,62 | -0,17% | 241.265,00 |
| 20.02.2024 | 8,68 | 8,73 | 8,55 | 8,63 | -0,98% | 359.532,00 |
| 16.02.2024 | 8,74 | 8,79 | 8,52 | 8,72 | -0,40% | 382.580,00 |
| 15.02.2024 | 8,46 | 8,78 | 8,41 | 8,75 | 4,54% | 450.327,00 |
| 14.02.2024 | 8,35 | 8,43 | 8,21 | 8,37 | 1,39% | 545.029,00 |
| 13.02.2024 | 8,70 | 8,76 | 8,20 | 8,26 | -4,95% | 723.333,00 |
| 12.02.2024 | 8,62 | 8,72 | 8,53 | 8,69 | 1,88% | 495.267,00 |
| 09.02.2024 | 8,40 | 8,55 | 8,33 | 8,53 | 1,61% | 426.789,00 |
| 08.02.2024 | 8,40 | 8,50 | 8,28 | 8,39 | -0,12% | 562.788,00 |
| 07.02.2024 | 8,71 | 8,76 | 8,33 | 8,40 | -3,39% | 713.769,00 |
| 06.02.2024 | 8,66 | 8,76 | 8,56 | 8,70 | 0,40% | 311.641,00 |
| 05.02.2024 | 8,93 | 8,93 | 8,52 | 8,66 | -3,02% | 465.862,00 |
| 02.02.2024 | 9,00 | 9,00 | 8,77 | 8,93 | -0,50% | 360.191,00 |
| 01.02.2024 | 8,90 | 9,00 | 8,67 | 8,98 | 2,10% | 453.359,00 |
| 31.01.2024 | 9,00 | 9,27 | 8,79 | 8,79 | -2,87% | 391.331,00 |
| 30.01.2024 | 9,42 | 9,50 | 9,05 | 9,05 | -3,62% | 400.656,00 |
| 29.01.2024 | 9,25 | 9,45 | 9,16 | 9,39 | 2,12% | 528.707,00 |
| 26.01.2024 | 9,25 | 9,35 | 9,20 | 9,20 | -0,59% | 313.522,00 |
| 25.01.2024 | 9,09 | 9,27 | 9,09 | 9,25 | 1,15% | 331.974,00 |
| 24.01.2024 | 9,25 | 9,34 | 9,12 | 9,15 | -0,54% | 509.091,00 |
| 23.01.2024 | 9,11 | 9,22 | 9,08 | 9,20 | 0,99% | 347.814,00 |
| 22.01.2024 | 9,06 | 9,27 | 9,00 | 9,11 | 0,55% | 271.171,00 |
| 19.01.2024 | 9,05 | 9,12 | 8,86 | 9,06 | 0,67% | 500.588,00 |
| 18.01.2024 | 8,99 | 9,12 | 8,86 | 9,00 | 0,33% | 303.012,00 |
| 17.01.2024 | 9,06 | 9,15 | 8,86 | 8,97 | -1,38% | 455.227,00 |
| 16.01.2024 | 9,14 | 9,15 | 8,94 | 9,09 | -0,82% | 337.584,00 |
| 12.01.2024 | 9,03 | 9,31 | 9,03 | 9,17 | 1,05% | 310.347,00 |
| 11.01.2024 | 9,17 | 9,19 | 8,86 | 9,07 | -0,66% | 407.558,00 |
| 10.01.2024 | 9,04 | 9,21 | 9,04 | 9,13 | 0,38% | 272.409,00 |
| 09.01.2024 | 9,05 | 9,12 | 8,91 | 9,10 | 0,72% | 381.707,00 |
| 08.01.2024 | 8,67 | 9,03 | 8,62 | 9,03 | 4,15% | 392.950,00 |
| 05.01.2024 | 8,50 | 8,75 | 8,40 | 8,67 | 1,52% | 459.232,00 |
| 04.01.2024 | 8,54 | 8,62 | 8,47 | 8,54 | 0,12% | 586.415,00 |
| 03.01.2024 | 8,67 | 8,85 | 8,36 | 8,53 | -1,78% | 742.909,00 |
| 02.01.2024 | 8,94 | 8,94 | 8,65 | 8,69 | -1,92% | 532.057,00 |
| 29.12.2023 | 9,10 | 9,16 | 8,84 | 8,86 | -2,53% | 629.239,00 |
| 28.12.2023 | 9,45 | 9,45 | 9,00 | 9,09 | -4,92% | 757.489,00 |
| 27.12.2023 | 9,55 | 9,75 | 9,48 | 9,56 | 0,42% | 678.244,00 |
| 26.12.2023 | 9,56 | 9,60 | 9,42 | 9,52 | 1,12% | 583.207,00 |
| 22.12.2023 | 9,37 | 9,54 | 9,34 | 9,41 | 0,64% | 532.823,00 |
| 21.12.2023 | 9,20 | 9,40 | 9,12 | 9,35 | 2,58% | 1.326.522,00 |
| 20.12.2023 | 9,06 | 9,46 | 9,03 | 9,12 | 0,33% | 1.150.449,00 |
| 19.12.2023 | 9,15 | 9,18 | 8,99 | 9,09 | 0,55% | 575.783,00 |
| 18.12.2023 | 9,27 | 9,27 | 9,03 | 9,04 | -0,77% | 650.808,00 |
| 15.12.2023 | 9,15 | 9,25 | 8,86 | 9,11 | 0,55% | 1.178.094,00 |
| 14.12.2023 | 8,82 | 9,17 | 8,80 | 9,06 | 3,90% | 893.862,00 |
| 13.12.2023 | 8,26 | 8,77 | 8,18 | 8,72 | 5,64% | 910.515,00 |