19,810$
-0,45%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,79% | 5.200,00 |
| 22.04.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,41% | 120,00 |
| 27.03.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,81% | 1.300,00 |
| 22.03.2024 | 19,80 | 19,80 | 19,78 | 19,79 | -0,30% | 661,00 |
| 21.03.2024 | 19,47 | 19,85 | 19,47 | 19,85 | 0,48% | 800,00 |
| 20.03.2024 | 19,50 | 19,81 | 19,50 | 19,76 | 0,74% | 94,00 |
| 19.03.2024 | 20,00 | 20,00 | 19,38 | 19,61 | -0,51% | 487,00 |
| 18.03.2024 | 19,67 | 20,09 | 19,56 | 19,71 | 1,70% | 1.266,00 |
| 15.03.2024 | 19,41 | 19,58 | 19,38 | 19,38 | -0,43% | 232,00 |
| 14.03.2024 | 19,55 | 19,55 | 19,46 | 19,46 | 0,33% | 1.048,00 |
| 13.03.2024 | 19,45 | 19,45 | 19,30 | 19,40 | -0,26% | 999,00 |
| 12.03.2024 | 19,43 | 19,54 | 19,43 | 19,45 | -0,46% | 1.050,00 |
| 11.03.2024 | 19,55 | 19,55 | 19,20 | 19,54 | 0,15% | 973,00 |
| 08.03.2024 | 19,43 | 19,58 | 19,27 | 19,51 | 0,62% | 3.329,00 |
| 07.03.2024 | 19,49 | 19,49 | 19,39 | 19,39 | -0,77% | 4,00 |
| 06.03.2024 | 19,95 | 19,95 | 19,09 | 19,54 | -0,36% | 7.403,00 |
| 05.03.2024 | 19,51 | 19,80 | 19,51 | 19,61 | 0,06% | 2.652,00 |
| 04.03.2024 | 19,50 | 19,70 | 19,50 | 19,60 | 0,28% | 1.502,00 |
| 01.03.2024 | 19,60 | 19,60 | 19,50 | 19,55 | -0,38% | 3.745,00 |
| 29.02.2024 | 19,60 | 19,62 | 19,50 | 19,62 | 42,07% | 1.685,00 |
| 04.09.2020 | 13,79 | 14,25 | 13,20 | 13,81 | 0,00% | 8.864,00 |
| 03.09.2020 | 14,10 | 14,11 | 13,75 | 13,81 | -1,36% | 7.748,00 |
| 02.09.2020 | 14,60 | 14,64 | 14,00 | 14,00 | -4,24% | 14.061,00 |
| 01.09.2020 | 14,60 | 14,67 | 14,60 | 14,62 | -0,20% | 10.300,00 |
| 31.08.2020 | 15,02 | 15,02 | 14,59 | 14,65 | -3,04% | 9.314,00 |
| 28.08.2020 | 15,02 | 15,25 | 15,02 | 15,11 | -0,59% | 14.400,00 |
| 27.08.2020 | 15,10 | 15,20 | 15,03 | 15,20 | 0,13% | 5.551,00 |
| 26.08.2020 | 15,50 | 15,50 | 15,03 | 15,18 | -2,69% | 12.836,00 |
| 25.08.2020 | 15,80 | 15,80 | 15,40 | 15,60 | -1,45% | 4.901,00 |
| 24.08.2020 | 15,80 | 15,90 | 15,80 | 15,83 | 0,19% | 3.968,00 |
| 21.08.2020 | 15,90 | 15,92 | 15,70 | 15,80 | -0,82% | 6.973,00 |
| 20.08.2020 | 15,90 | 16,00 | 15,90 | 15,93 | -0,19% | 13.071,00 |
| 19.08.2020 | 15,90 | 16,00 | 15,90 | 15,96 | 0,00% | 9.443,00 |
| 18.08.2020 | 16,24 | 16,24 | 15,80 | 15,96 | -3,27% | 5.167,00 |
| 17.08.2020 | 16,50 | 16,50 | 16,38 | 16,50 | -0,18% | 1.661,00 |
| 14.08.2020 | 16,00 | 16,77 | 16,00 | 16,53 | 0,52% | 6.650,00 |
| 13.08.2020 | 16,50 | 16,50 | 16,45 | 16,45 | -1,59% | 2.537,00 |
| 12.08.2020 | 16,70 | 16,78 | 16,51 | 16,71 | 1,27% | 1.488,00 |
| 11.08.2020 | 16,30 | 16,81 | 16,13 | 16,50 | 3,97% | 8.040,00 |
| 10.08.2020 | 14,75 | 15,87 | 14,75 | 15,87 | 7,59% | 17.764,00 |
| 07.08.2020 | 14,43 | 14,75 | 14,43 | 14,75 | 1,26% | 2.133,00 |
| 06.08.2020 | 14,51 | 14,62 | 14,51 | 14,57 | -1,05% | 950,00 |
| 05.08.2020 | 14,80 | 14,80 | 14,62 | 14,72 | -1,47% | 1.517,00 |
| 04.08.2020 | 15,02 | 15,02 | 14,82 | 14,94 | 1,63% | 6.054,00 |
| 03.08.2020 | 14,65 | 14,75 | 14,44 | 14,70 | 0,34% | 2.001,00 |
| 31.07.2020 | 14,62 | 14,65 | 14,35 | 14,65 | 0,69% | 1.610,00 |
| 30.07.2020 | 14,62 | 14,62 | 14,47 | 14,55 | -2,02% | 2.182,00 |
| 29.07.2020 | 14,12 | 14,85 | 14,12 | 14,85 | 0,00% | 9.074,00 |
| 28.07.2020 | 14,44 | 14,89 | 14,44 | 14,85 | 0,61% | 4.675,00 |
| 27.07.2020 | 14,50 | 14,88 | 14,50 | 14,76 | 2,36% | 4.559,00 |
| 24.07.2020 | 14,59 | 14,59 | 14,42 | 14,42 | -1,24% | 368,00 |
| 23.07.2020 | 14,45 | 14,60 | 14,35 | 14,60 | -0,82% | 1.780,00 |
| 22.07.2020 | 13,89 | 14,91 | 13,89 | 14,72 | 4,92% | 6.065,00 |
| 21.07.2020 | 14,43 | 14,43 | 13,95 | 14,03 | -2,97% | 3.219,00 |
| 20.07.2020 | 15,02 | 15,09 | 14,09 | 14,46 | -3,60% | 6.374,00 |
| 17.07.2020 | 14,95 | 15,01 | 14,95 | 15,00 | -1,38% | 6.348,00 |
| 16.07.2020 | 15,33 | 15,33 | 14,96 | 15,21 | -1,49% | 1.153,00 |
| 15.07.2020 | 15,02 | 15,44 | 15,02 | 15,44 | 2,93% | 5.223,00 |
| 14.07.2020 | 15,27 | 15,34 | 14,99 | 15,00 | -0,99% | 1.953,00 |
| 13.07.2020 | 15,01 | 15,15 | 14,89 | 15,15 | 1,00% | 4.160,00 |
| 10.07.2020 | 14,88 | 15,00 | 14,67 | 15,00 | -0,53% | 2.655,00 |
| 09.07.2020 | 14,87 | 15,08 | 14,29 | 15,08 | 1,31% | 3.951,00 |
| 08.07.2020 | 14,54 | 14,89 | 14,54 | 14,89 | -0,77% | 123,00 |
| 07.07.2020 | 15,05 | 15,05 | 15,00 | 15,00 | 0,00% | 234,00 |
| 06.07.2020 | 15,00 | 15,01 | 15,00 | 15,00 | 0,00% | 1.820,00 |
| 02.07.2020 | 14,78 | 15,00 | 14,78 | 15,00 | 1,49% | 1.284,00 |
| 01.07.2020 | 14,55 | 14,78 | 14,28 | 14,78 | 3,36% | 3.521,00 |
| 30.06.2020 | 13,88 | 14,30 | 13,88 | 14,30 | 1,42% | 2.958,00 |
| 29.06.2020 | 14,10 | 14,19 | 13,81 | 14,10 | -0,21% | 5.529,00 |
| 26.06.2020 | 14,54 | 14,54 | 14,03 | 14,13 | -2,82% | 10.257,00 |
| 25.06.2020 | 14,39 | 14,69 | 14,38 | 14,54 | -0,41% | 10.900,00 |
| 24.06.2020 | 15,38 | 15,41 | 13,97 | 14,60 | -5,81% | 32.411,00 |
| 23.06.2020 | 15,12 | 15,50 | 15,00 | 15,50 | 2,24% | 10.244,00 |
| 22.06.2020 | 15,20 | 15,20 | 15,00 | 15,16 | -0,39% | 1.046,00 |
| 19.06.2020 | 15,11 | 15,65 | 14,95 | 15,22 | 2,15% | 14.743,00 |
| 18.06.2020 | 15,18 | 15,18 | 14,77 | 14,90 | -1,84% | 12.313,00 |
| 17.06.2020 | 15,35 | 15,35 | 15,05 | 15,18 | -1,11% | 7.256,00 |
| 16.06.2020 | 15,10 | 15,94 | 15,00 | 15,35 | 5,64% | 10.926,00 |
| 15.06.2020 | 13,26 | 14,54 | 13,22 | 14,53 | 3,79% | 7.546,00 |
| 12.06.2020 | 13,96 | 14,45 | 13,62 | 14,00 | 3,15% | 6.945,00 |
| 11.06.2020 | 13,25 | 13,98 | 13,25 | 13,57 | -6,14% | 8.217,00 |
| 10.06.2020 | 14,85 | 15,10 | 12,10 | 14,46 | -1,97% | 34.228,00 |
| 09.06.2020 | 15,50 | 15,85 | 14,73 | 14,75 | -8,74% | 13.986,00 |
| 08.06.2020 | 14,31 | 16,18 | 14,31 | 16,16 | 19,28% | 25.894,00 |
| 05.06.2020 | 13,05 | 14,00 | 12,57 | 13,55 | 14,25% | 16.569,00 |
| 04.06.2020 | 11,33 | 12,20 | 11,33 | 11,86 | 6,56% | 2.925,00 |
| 03.06.2020 | 10,30 | 11,33 | 10,30 | 11,13 | 7,85% | 5.586,00 |
| 02.06.2020 | 10,92 | 10,93 | 10,32 | 10,32 | -1,77% | 2.499,00 |
| 01.06.2020 | 10,87 | 10,90 | 10,41 | 10,51 | -4,19% | 2.268,00 |
| 29.05.2020 | 11,43 | 11,43 | 10,65 | 10,97 | -2,52% | 3.981,00 |
| 28.05.2020 | 10,90 | 11,34 | 10,75 | 11,25 | 6,03% | 10.289,00 |
| 27.05.2020 | 10,24 | 10,61 | 10,24 | 10,61 | 4,64% | 4.659,00 |
| 26.05.2020 | 10,41 | 10,41 | 10,00 | 10,14 | 3,42% | 3.217,00 |
| 22.05.2020 | 9,87 | 9,87 | 9,65 | 9,81 | -4,81% | 2.800,00 |
| 21.05.2020 | 11,19 | 11,19 | 10,15 | 10,30 | -5,94% | 2.628,00 |
| 20.05.2020 | 10,67 | 11,19 | 10,60 | 10,95 | 3,11% | 3.541,00 |
| 19.05.2020 | 10,48 | 11,03 | 9,64 | 10,62 | 1,24% | 7.634,00 |
| 18.05.2020 | 9,30 | 10,50 | 9,30 | 10,49 | 15,40% | 6.001,00 |
| 15.05.2020 | 8,92 | 9,09 | 8,50 | 9,09 | 1,91% | 6.166,00 |
| 14.05.2020 | 8,00 | 8,92 | 7,65 | 8,92 | 8,12% | 11.302,00 |