18,700$
-2,35%
Echtzeit-Aktienkurs AG Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur AG Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,35% | 1.043,00 |
| 04.04.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,05% | 266,00 |
| 26.03.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,21% | 600,00 |
| 22.03.2024 | 19,06 | 19,15 | 19,05 | 19,10 | -0,42% | 2.574,00 |
| 21.03.2024 | 19,10 | 19,18 | 19,01 | 19,18 | 0,95% | 5.001,00 |
| 20.03.2024 | 18,84 | 19,02 | 18,82 | 19,00 | 0,16% | 3.413,00 |
| 19.03.2024 | 18,86 | 19,02 | 18,86 | 18,97 | 0,19% | 4.673,00 |
| 18.03.2024 | 19,02 | 19,02 | 18,91 | 18,93 | 0,58% | 3.221,00 |
| 15.03.2024 | 18,88 | 19,01 | 18,70 | 18,82 | -0,50% | 405,00 |
| 14.03.2024 | 18,91 | 19,01 | 18,70 | 18,92 | -0,30% | 10.237,00 |
| 13.03.2024 | 18,94 | 19,02 | 18,92 | 18,98 | -0,13% | 562,00 |
| 12.03.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 1,36% | 4.032,00 |
| 11.03.2024 | 18,90 | 18,90 | 18,70 | 18,75 | -0,45% | 4.318,00 |
| 08.03.2024 | 18,85 | 19,00 | 18,75 | 18,83 | 0,59% | 3.549,00 |
| 07.03.2024 | 19,18 | 19,18 | 18,72 | 18,72 | 0,38% | 195,00 |
| 06.03.2024 | 19,46 | 19,46 | 18,65 | 18,65 | -2,20% | 27.220,00 |
| 05.03.2024 | 19,13 | 19,15 | 19,01 | 19,07 | -0,44% | 5.562,00 |
| 04.03.2024 | 19,13 | 19,17 | 18,91 | 19,16 | -0,03% | 4.286,00 |
| 01.03.2024 | 19,08 | 19,16 | 19,00 | 19,16 | 0,60% | 6.455,00 |
| 29.02.2024 | 19,00 | 19,20 | 19,00 | 19,05 | 42,13% | 4.016,00 |
| 04.09.2020 | 13,60 | 13,68 | 13,10 | 13,40 | -1,40% | 24.534,00 |
| 03.09.2020 | 13,90 | 13,94 | 13,48 | 13,59 | -2,09% | 14.031,00 |
| 02.09.2020 | 14,52 | 14,52 | 13,88 | 13,88 | -4,64% | 8.455,00 |
| 01.09.2020 | 14,11 | 14,68 | 14,11 | 14,56 | -0,31% | 4.601,00 |
| 31.08.2020 | 14,85 | 14,85 | 14,45 | 14,60 | -1,93% | 8.190,00 |
| 28.08.2020 | 14,77 | 15,11 | 14,77 | 14,89 | -0,75% | 7.188,00 |
| 27.08.2020 | 14,75 | 15,10 | 14,75 | 15,00 | -0,33% | 14.046,00 |
| 26.08.2020 | 15,38 | 15,50 | 14,99 | 15,05 | -3,40% | 4.387,00 |
| 25.08.2020 | 15,72 | 15,72 | 15,45 | 15,58 | -0,73% | 9.582,00 |
| 24.08.2020 | 15,80 | 15,83 | 15,70 | 15,70 | -0,85% | 3.656,00 |
| 21.08.2020 | 15,76 | 16,00 | 15,76 | 15,83 | -0,13% | 2.716,00 |
| 20.08.2020 | 15,75 | 15,85 | 15,75 | 15,85 | 0,25% | 12.242,00 |
| 19.08.2020 | 15,80 | 15,93 | 15,76 | 15,81 | -0,25% | 17.557,00 |
| 18.08.2020 | 16,22 | 16,23 | 15,76 | 15,85 | -3,35% | 7.413,00 |
| 17.08.2020 | 16,56 | 16,56 | 16,40 | 16,40 | -1,32% | 1.600,00 |
| 14.08.2020 | 16,19 | 16,75 | 16,19 | 16,62 | 0,06% | 4.502,00 |
| 13.08.2020 | 16,42 | 16,61 | 16,41 | 16,61 | -0,54% | 6.238,00 |
| 12.08.2020 | 17,63 | 17,63 | 16,24 | 16,70 | 0,48% | 12.574,00 |
| 11.08.2020 | 16,35 | 16,62 | 16,03 | 16,62 | 4,14% | 15.676,00 |
| 10.08.2020 | 14,90 | 15,96 | 14,90 | 15,96 | 7,11% | 85.437,00 |
| 07.08.2020 | 14,43 | 14,90 | 14,42 | 14,90 | 1,71% | 13.712,00 |
| 06.08.2020 | 14,65 | 14,65 | 14,45 | 14,65 | 0,69% | 2.024,00 |
| 05.08.2020 | 14,51 | 14,55 | 14,49 | 14,55 | -0,51% | 1.456,00 |
| 04.08.2020 | 14,53 | 14,63 | 14,53 | 14,63 | 0,65% | 1.526,00 |
| 03.08.2020 | 14,71 | 14,75 | 14,48 | 14,53 | -1,69% | 8.028,00 |
| 31.07.2020 | 14,63 | 14,86 | 14,60 | 14,78 | 0,61% | 8.276,00 |
| 30.07.2020 | 14,58 | 14,73 | 14,35 | 14,69 | 0,14% | 5.424,00 |
| 29.07.2020 | 14,44 | 14,69 | 14,44 | 14,67 | -0,81% | 6.234,00 |
| 28.07.2020 | 14,77 | 14,79 | 14,49 | 14,79 | -0,20% | 23.397,00 |
| 27.07.2020 | 14,49 | 14,89 | 14,49 | 14,82 | 2,19% | 9.881,00 |
| 24.07.2020 | 14,50 | 14,50 | 14,41 | 14,50 | 0,29% | 1.615,00 |
| 23.07.2020 | 14,52 | 14,52 | 14,44 | 14,46 | -1,77% | 779,00 |
| 22.07.2020 | 13,59 | 14,76 | 13,59 | 14,72 | 6,36% | 16.720,00 |
| 21.07.2020 | 14,02 | 14,10 | 13,83 | 13,84 | -2,81% | 3.175,00 |
| 20.07.2020 | 14,89 | 15,03 | 13,70 | 14,24 | -5,07% | 22.291,00 |
| 17.07.2020 | 15,03 | 15,03 | 15,00 | 15,00 | -0,13% | 2.959,00 |
| 16.07.2020 | 14,90 | 15,20 | 14,86 | 15,02 | -1,64% | 2.866,00 |
| 15.07.2020 | 15,07 | 15,30 | 15,00 | 15,27 | 1,80% | 6.926,00 |
| 14.07.2020 | 15,00 | 15,01 | 15,00 | 15,00 | 0,00% | 7.745,00 |
| 13.07.2020 | 14,77 | 15,01 | 14,77 | 15,00 | 0,23% | 5.207,00 |
| 10.07.2020 | 14,84 | 14,97 | 14,81 | 14,97 | -0,10% | 130,00 |
| 09.07.2020 | 14,63 | 15,00 | 14,63 | 14,98 | -0,07% | 5.921,00 |
| 08.07.2020 | 14,75 | 14,99 | 14,68 | 14,99 | 0,30% | 5.875,00 |
| 07.07.2020 | 15,01 | 15,13 | 14,95 | 14,95 | -2,00% | 1.656,00 |
| 06.07.2020 | 15,05 | 15,25 | 14,95 | 15,25 | 1,40% | 2.007,00 |
| 02.07.2020 | 14,76 | 15,18 | 14,75 | 15,04 | 2,66% | 3.121,00 |
| 01.07.2020 | 14,49 | 14,81 | 14,33 | 14,65 | 0,69% | 4.716,00 |
| 30.06.2020 | 14,01 | 14,55 | 14,01 | 14,55 | 3,56% | 10.130,00 |
| 29.06.2020 | 14,09 | 14,09 | 13,90 | 14,05 | -1,06% | 1.640,00 |
| 26.06.2020 | 14,39 | 14,39 | 14,17 | 14,20 | -2,34% | 1.828,00 |
| 25.06.2020 | 14,31 | 14,79 | 14,31 | 14,54 | -0,75% | 4.325,00 |
| 24.06.2020 | 14,98 | 14,98 | 14,40 | 14,65 | -2,98% | 16.154,00 |
| 23.06.2020 | 14,95 | 15,21 | 14,95 | 15,10 | 1,00% | 8.977,00 |
| 22.06.2020 | 14,87 | 15,10 | 14,80 | 14,95 | -1,06% | 11.597,00 |
| 19.06.2020 | 15,13 | 15,27 | 14,84 | 15,11 | 1,41% | 15.030,00 |
| 18.06.2020 | 15,02 | 15,02 | 14,53 | 14,90 | -0,77% | 16.340,00 |
| 17.06.2020 | 15,23 | 15,45 | 14,99 | 15,02 | -1,08% | 1.923,00 |
| 16.06.2020 | 14,88 | 15,48 | 14,66 | 15,18 | 6,01% | 19.256,00 |
| 15.06.2020 | 13,50 | 14,35 | 13,21 | 14,32 | 2,14% | 19.088,00 |
| 12.06.2020 | 14,49 | 14,49 | 13,21 | 14,02 | 3,85% | 16.029,00 |
| 11.06.2020 | 13,38 | 13,67 | 12,42 | 13,50 | -6,18% | 10.810,00 |
| 10.06.2020 | 14,81 | 14,81 | 12,04 | 14,39 | -1,51% | 36.179,00 |
| 09.06.2020 | 15,21 | 15,55 | 14,37 | 14,61 | -7,53% | 16.067,00 |
| 08.06.2020 | 14,07 | 15,84 | 14,07 | 15,80 | 18,71% | 43.908,00 |
| 05.06.2020 | 12,98 | 13,62 | 12,55 | 13,31 | 12,80% | 42.022,00 |
| 04.06.2020 | 10,75 | 11,80 | 10,57 | 11,80 | 10,28% | 11.689,00 |
| 03.06.2020 | 9,99 | 10,75 | 9,99 | 10,70 | 7,11% | 31.023,00 |
| 02.06.2020 | 10,35 | 10,35 | 9,90 | 9,99 | -2,92% | 8.792,00 |
| 01.06.2020 | 9,95 | 10,35 | 9,93 | 10,29 | -0,87% | 17.658,00 |
| 29.05.2020 | 10,75 | 10,75 | 9,85 | 10,38 | -3,35% | 13.946,00 |
| 28.05.2020 | 10,27 | 10,74 | 10,21 | 10,74 | 4,47% | 6.689,00 |
| 27.05.2020 | 9,85 | 10,28 | 9,85 | 10,28 | 5,44% | 6.932,00 |
| 26.05.2020 | 9,79 | 9,91 | 9,53 | 9,75 | 1,35% | 12.998,00 |
| 22.05.2020 | 9,51 | 9,65 | 9,50 | 9,62 | -0,82% | 4.560,00 |
| 21.05.2020 | 10,51 | 10,51 | 9,66 | 9,70 | -9,60% | 12.265,00 |
| 20.05.2020 | 10,46 | 10,94 | 10,25 | 10,73 | 3,08% | 24.682,00 |
| 19.05.2020 | 9,50 | 10,45 | 9,50 | 10,41 | 6,32% | 15.215,00 |
| 18.05.2020 | 9,00 | 9,88 | 9,00 | 9,79 | 11,89% | 18.861,00 |
| 15.05.2020 | 8,19 | 8,75 | 8,10 | 8,75 | 1,63% | 21.723,00 |
| 14.05.2020 | 7,87 | 8,61 | 7,25 | 8,61 | 7,62% | 15.704,00 |