Echtzeit-Aktienkurs Anworth Mortgage Asset Corp
Bid:
Ask:
Aktienkurse zur Anworth Mortgage Asset Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2021 | 25,53 | 25,63 | 25,53 | 25,53 | -0,12% | 2.042,00 |
| 18.03.2021 | 25,61 | 25,61 | 25,56 | 25,56 | -0,15% | 1.129,00 |
| 17.03.2021 | 25,60 | 25,60 | 25,60 | 25,60 | 0,20% | 10,00 |
| 16.03.2021 | 25,54 | 25,58 | 25,54 | 25,55 | -0,43% | 1.205,00 |
| 15.03.2021 | 25,59 | 25,67 | 25,55 | 25,66 | 0,27% | 2.608,00 |
| 12.03.2021 | 25,51 | 25,60 | 25,51 | 25,59 | 0,29% | 566,00 |
| 11.03.2021 | 25,50 | 25,52 | 25,50 | 25,52 | 0,26% | 203,00 |
| 10.03.2021 | 25,46 | 25,46 | 25,45 | 25,45 | -0,09% | 176,00 |
| 09.03.2021 | 25,50 | 25,50 | 25,47 | 25,47 | -0,11% | 670,00 |
| 08.03.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 0,16% | 853,00 |
| 05.03.2021 | 25,41 | 25,51 | 25,41 | 25,46 | 0,00% | 1.091,00 |
| 04.03.2021 | 25,55 | 25,55 | 25,36 | 25,46 | -0,08% | 1.634,00 |
| 03.03.2021 | 25,47 | 25,53 | 25,47 | 25,48 | -0,16% | 1.339,00 |
| 02.03.2021 | 25,50 | 25,54 | 25,49 | 25,52 | 0,16% | 665,00 |
| 01.03.2021 | 25,48 | 25,52 | 25,48 | 25,48 | -0,16% | 818,00 |
| 26.02.2021 | 25,51 | 25,52 | 25,51 | 25,52 | 0,08% | 815,00 |
| 25.02.2021 | 25,57 | 25,57 | 25,41 | 25,50 | -0,08% | 920,00 |
| 24.02.2021 | 25,59 | 25,59 | 25,52 | 25,52 | -0,10% | 530,00 |
| 23.02.2021 | 25,55 | 25,55 | 25,55 | 25,55 | -0,09% | 665,00 |
| 22.02.2021 | 25,57 | 25,59 | 25,57 | 25,57 | 0,19% | 1.663,00 |
| 19.02.2021 | 25,60 | 25,61 | 25,48 | 25,52 | -0,12% | 1.452,00 |
| 18.02.2021 | 25,49 | 25,60 | 25,48 | 25,55 | -0,18% | 2.365,00 |
| 17.02.2021 | 25,64 | 25,65 | 25,55 | 25,60 | -0,10% | 4.169,00 |
| 16.02.2021 | 25,46 | 25,64 | 25,46 | 25,62 | 1,14% | 12.111,00 |
| 12.02.2021 | 25,27 | 25,33 | 25,26 | 25,33 | 0,28% | 1.540,00 |
| 11.02.2021 | 25,24 | 25,26 | 25,23 | 25,26 | 0,13% | 920,00 |
| 10.02.2021 | 25,26 | 25,26 | 25,20 | 25,23 | -0,13% | 1.908,00 |
| 09.02.2021 | 25,24 | 25,26 | 25,24 | 25,26 | 0,27% | 1.037,00 |
| 08.02.2021 | 25,20 | 25,20 | 25,19 | 25,19 | 0,05% | 741,00 |
| 05.02.2021 | 25,18 | 25,18 | 25,18 | 25,18 | 0,19% | 1,00 |
| 04.02.2021 | 25,00 | 25,13 | 25,00 | 25,13 | 0,15% | 1.100,00 |
| 03.02.2021 | 25,13 | 25,13 | 25,10 | 25,10 | -0,14% | 200,00 |
| 02.02.2021 | 25,06 | 25,13 | 25,00 | 25,13 | -0,04% | 971,00 |
| 01.02.2021 | 25,05 | 25,14 | 25,05 | 25,14 | 0,40% | 300,00 |
| 29.01.2021 | 25,05 | 25,05 | 25,03 | 25,04 | -0,04% | 300,00 |
| 28.01.2021 | 25,00 | 25,05 | 25,00 | 25,05 | 0,12% | 306,00 |
| 27.01.2021 | 25,04 | 25,04 | 25,02 | 25,02 | -0,08% | 400,00 |
| 26.01.2021 | 25,00 | 25,05 | 25,00 | 25,04 | -0,16% | 3.726,00 |
| 25.01.2021 | 25,08 | 25,08 | 25,08 | 25,08 | -0,18% | 100,00 |
| 22.01.2021 | 25,12 | 25,13 | 25,12 | 25,13 | -0,12% | 97,00 |
| 21.01.2021 | 25,11 | 25,16 | 25,05 | 25,16 | 0,14% | 520,00 |
| 20.01.2021 | 25,19 | 25,19 | 25,12 | 25,12 | -0,28% | 200,00 |
| 19.01.2021 | 25,09 | 25,19 | 25,09 | 25,19 | 0,40% | 496,00 |
| 15.01.2021 | 25,10 | 25,10 | 25,09 | 25,09 | -0,01% | 299,00 |
| 14.01.2021 | 25,03 | 25,09 | 25,03 | 25,09 | 0,25% | 300,00 |
| 13.01.2021 | 25,00 | 25,03 | 25,00 | 25,03 | 0,12% | 667,00 |
| 12.01.2021 | 24,99 | 25,00 | 24,99 | 25,00 | -0,16% | 119,00 |
| 11.01.2021 | 25,05 | 25,05 | 25,04 | 25,04 | -0,04% | 60,00 |
| 08.01.2021 | 25,05 | 25,05 | 25,05 | 25,05 | 0,06% | 1,00 |
| 07.01.2021 | 25,01 | 25,04 | 24,99 | 25,04 | -0,02% | 2.335,00 |
| 06.01.2021 | 25,02 | 25,07 | 25,02 | 25,04 | -0,28% | 204,00 |
| 05.01.2021 | 25,14 | 25,14 | 25,11 | 25,11 | 0,12% | 300,00 |
| 04.01.2021 | 25,10 | 25,10 | 25,01 | 25,08 | -0,28% | 660,00 |
| 31.12.2020 | 25,17 | 25,17 | 25,15 | 25,15 | 0,04% | 342,00 |
| 30.12.2020 | 25,24 | 25,24 | 25,10 | 25,14 | -2,13% | 713,00 |
| 29.12.2020 | 25,67 | 25,69 | 25,60 | 25,69 | 0,36% | 1.404,00 |
| 28.12.2020 | 25,50 | 25,60 | 25,50 | 25,60 | 0,37% | 445,00 |
| 24.12.2020 | 25,50 | 25,50 | 25,50 | 25,50 | -0,35% | 976,00 |
| 23.12.2020 | 25,63 | 25,63 | 25,59 | 25,59 | 0,10% | 201,00 |
| 22.12.2020 | 25,55 | 25,57 | 25,55 | 25,57 | -0,06% | 2.749,00 |
| 21.12.2020 | 25,60 | 25,60 | 25,58 | 25,58 | 0,07% | 20,00 |
| 18.12.2020 | 25,75 | 25,76 | 25,56 | 25,56 | -0,63% | 1.124,00 |
| 17.12.2020 | 25,64 | 25,73 | 25,60 | 25,73 | 0,07% | 1.258,00 |
| 16.12.2020 | 25,51 | 25,71 | 25,51 | 25,71 | 0,68% | 127,00 |
| 15.12.2020 | 25,56 | 25,56 | 25,49 | 25,54 | -0,01% | 1.554,00 |
| 14.12.2020 | 25,43 | 25,60 | 25,43 | 25,54 | 0,35% | 2.378,00 |
| 11.12.2020 | 25,48 | 25,49 | 25,39 | 25,45 | -0,05% | 2.128,00 |
| 10.12.2020 | 25,37 | 25,46 | 25,37 | 25,46 | 0,32% | 402,00 |
| 09.12.2020 | 25,42 | 25,42 | 25,33 | 25,38 | 0,00% | 1.375,00 |
| 08.12.2020 | 25,21 | 25,39 | 25,21 | 25,38 | 0,32% | 4.026,00 |
| 07.12.2020 | 25,50 | 25,58 | 25,07 | 25,30 | -0,02% | 12.336,00 |
| 04.12.2020 | 25,36 | 25,37 | 25,22 | 25,31 | -0,26% | 694,00 |
| 03.12.2020 | 25,32 | 25,38 | 25,32 | 25,37 | -0,49% | 325,00 |
| 02.12.2020 | 25,20 | 25,50 | 25,13 | 25,50 | 1,49% | 2.155,00 |
| 01.12.2020 | 25,10 | 25,24 | 25,10 | 25,12 | -0,32% | 2.000,00 |
| 30.11.2020 | 25,58 | 25,58 | 25,20 | 25,20 | 0,00% | 1.015,00 |
| 27.11.2020 | 25,08 | 25,45 | 25,08 | 25,20 | 0,62% | 1.635,00 |
| 25.11.2020 | 24,93 | 25,05 | 24,93 | 25,05 | 0,26% | 331,00 |
| 24.11.2020 | 24,95 | 25,00 | 24,95 | 24,98 | 0,20% | 705,00 |
| 23.11.2020 | 24,86 | 24,93 | 24,86 | 24,93 | 0,24% | 1.165,00 |
| 20.11.2020 | 24,85 | 24,96 | 24,82 | 24,87 | 0,08% | 5.171,00 |
| 19.11.2020 | 24,56 | 24,97 | 24,55 | 24,85 | 1,15% | 1.414,00 |
| 18.11.2020 | 24,10 | 24,72 | 24,10 | 24,57 | 3,66% | 13.384,00 |
| 17.11.2020 | 23,83 | 23,90 | 23,70 | 23,70 | -0,55% | 1.407,00 |
| 16.11.2020 | 23,70 | 23,89 | 23,70 | 23,83 | 0,59% | 1.670,00 |
| 13.11.2020 | 23,59 | 23,70 | 23,46 | 23,69 | 1,15% | 2.200,00 |
| 12.11.2020 | 23,49 | 23,54 | 23,42 | 23,42 | -0,13% | 1.296,00 |
| 11.11.2020 | 23,60 | 23,60 | 23,22 | 23,45 | -0,64% | 11.248,00 |
| 10.11.2020 | 23,46 | 23,60 | 23,30 | 23,60 | 0,55% | 4.182,00 |
| 09.11.2020 | 23,50 | 23,50 | 23,25 | 23,47 | 0,43% | 17.020,00 |
| 06.11.2020 | 23,15 | 23,44 | 23,06 | 23,37 | 1,56% | 2.997,00 |
| 05.11.2020 | 23,26 | 23,41 | 22,97 | 23,01 | -1,24% | 12.810,00 |
| 04.11.2020 | 23,50 | 23,50 | 23,26 | 23,30 | 0,28% | 2.158,00 |
| 03.11.2020 | 23,01 | 23,48 | 23,01 | 23,23 | 0,37% | 4.156,00 |
| 02.11.2020 | 23,45 | 23,45 | 23,02 | 23,15 | -0,43% | 5.537,00 |
| 30.10.2020 | 23,26 | 23,35 | 23,01 | 23,25 | -1,02% | 2.037,00 |
| 29.10.2020 | 23,38 | 23,49 | 23,38 | 23,49 | 0,64% | 2.709,00 |
| 28.10.2020 | 23,32 | 23,34 | 23,21 | 23,34 | -0,55% | 1.655,00 |
| 27.10.2020 | 23,35 | 23,47 | 23,35 | 23,47 | 0,51% | 491,00 |
| 26.10.2020 | 23,33 | 23,35 | 23,30 | 23,35 | -0,23% | 1.478,00 |