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 | 25,05 | 25,10 | 25,05 | 25,10 | 0,40% | 2.250,00 |
| 18.03.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,04% | 307,00 |
| 17.03.2021 | 24,99 | 24,99 | 24,99 | 24,99 | 0,56% | 200,00 |
| 16.03.2021 | 24,85 | 24,85 | 24,85 | 24,85 | 0,23% | 29,00 |
| 15.03.2021 | 24,86 | 24,90 | 24,79 | 24,79 | -0,11% | 650,00 |
| 12.03.2021 | 24,90 | 24,90 | 24,82 | 24,82 | 0,00% | 175,00 |
| 11.03.2021 | 24,82 | 24,82 | 24,82 | 24,82 | -0,12% | 32,00 |
| 10.03.2021 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | 1.113,00 |
| 09.03.2021 | 24,93 | 24,96 | 24,85 | 24,85 | 0,10% | 764,00 |
| 08.03.2021 | 24,76 | 24,89 | 24,76 | 24,83 | 0,26% | 440,00 |
| 05.03.2021 | 24,90 | 24,92 | 24,73 | 24,76 | -0,20% | 1.039,00 |
| 04.03.2021 | 24,90 | 24,90 | 24,64 | 24,81 | -0,42% | 661,00 |
| 03.03.2021 | 24,71 | 24,92 | 24,71 | 24,92 | 0,10% | 310,00 |
| 02.03.2021 | 24,89 | 24,89 | 24,89 | 24,89 | 0,36% | 91,00 |
| 01.03.2021 | 24,74 | 24,80 | 24,63 | 24,80 | -0,12% | 687,00 |
| 26.02.2021 | 24,65 | 24,89 | 24,65 | 24,83 | -0,44% | 421,00 |
| 25.02.2021 | 24,98 | 24,98 | 24,79 | 24,94 | 0,44% | 633,00 |
| 24.02.2021 | 24,98 | 24,98 | 24,83 | 24,83 | -0,60% | 425,00 |
| 23.02.2021 | 24,68 | 24,98 | 24,68 | 24,98 | 0,81% | 616,00 |
| 22.02.2021 | 24,78 | 24,78 | 24,78 | 24,78 | 0,17% | 100,00 |
| 19.02.2021 | 24,70 | 24,74 | 24,65 | 24,74 | 0,34% | 393,00 |
| 18.02.2021 | 24,63 | 24,73 | 24,58 | 24,66 | 0,02% | 1.732,00 |
| 17.02.2021 | 24,52 | 24,65 | 24,52 | 24,65 | 0,35% | 894,00 |
| 16.02.2021 | 24,54 | 24,61 | 24,54 | 24,57 | -0,04% | 3.544,00 |
| 12.02.2021 | 24,50 | 24,58 | 24,50 | 24,58 | -0,12% | 2.609,00 |
| 11.02.2021 | 24,62 | 24,70 | 24,61 | 24,61 | -0,38% | 2.608,00 |
| 10.02.2021 | 24,60 | 24,70 | 24,60 | 24,70 | 0,69% | 1.043,00 |
| 09.02.2021 | 24,61 | 24,70 | 24,53 | 24,53 | -0,24% | 2.125,00 |
| 08.02.2021 | 24,62 | 24,65 | 24,52 | 24,59 | 0,31% | 952,00 |
| 05.02.2021 | 24,60 | 24,60 | 24,52 | 24,52 | 0,10% | 757,00 |
| 04.02.2021 | 24,42 | 24,49 | 24,42 | 24,49 | 0,64% | 301,00 |
| 03.02.2021 | 24,34 | 24,34 | 24,34 | 24,34 | -0,02% | - |
| 02.02.2021 | 24,30 | 24,35 | 24,30 | 24,34 | 0,00% | 741,00 |
| 01.02.2021 | 24,30 | 24,34 | 24,30 | 24,34 | -0,61% | 1.100,00 |
| 29.01.2021 | 24,49 | 24,49 | 24,49 | 24,49 | 0,68% | 15,00 |
| 28.01.2021 | 24,55 | 24,55 | 24,33 | 24,33 | -0,59% | 4,00 |
| 27.01.2021 | 24,10 | 24,47 | 24,10 | 24,47 | 0,82% | 418,00 |
| 26.01.2021 | 24,24 | 24,27 | 24,24 | 24,27 | -0,98% | 100,00 |
| 25.01.2021 | 24,12 | 24,51 | 24,12 | 24,51 | 1,68% | 100,00 |
| 22.01.2021 | 24,09 | 24,11 | 24,07 | 24,11 | 0,06% | 349,00 |
| 21.01.2021 | 24,20 | 24,20 | 24,09 | 24,09 | -1,07% | 101,00 |
| 20.01.2021 | 24,31 | 24,35 | 24,31 | 24,35 | -0,12% | 100,00 |
| 19.01.2021 | 24,08 | 24,38 | 24,08 | 24,38 | 0,54% | 678,00 |
| 15.01.2021 | 24,17 | 24,25 | 24,05 | 24,25 | 0,00% | 750,00 |
| 14.01.2021 | 24,27 | 24,29 | 24,25 | 24,25 | 0,25% | 880,00 |
| 13.01.2021 | 24,00 | 24,19 | 24,00 | 24,19 | 0,33% | 2.245,00 |
| 12.01.2021 | 24,04 | 24,11 | 24,04 | 24,11 | -0,73% | 105,00 |
| 11.01.2021 | 23,76 | 24,29 | 23,76 | 24,29 | 0,32% | 9.118,00 |
| 08.01.2021 | 24,25 | 24,25 | 24,21 | 24,21 | -0,33% | 310,00 |
| 07.01.2021 | 24,32 | 24,32 | 24,29 | 24,29 | 0,10% | 176,00 |
| 06.01.2021 | 24,25 | 24,32 | 24,25 | 24,27 | 0,06% | 1.178,00 |
| 05.01.2021 | 24,33 | 24,33 | 24,25 | 24,25 | 0,56% | 114,00 |
| 04.01.2021 | 23,80 | 24,17 | 23,80 | 24,12 | -0,97% | 1.154,00 |
| 31.12.2020 | 24,35 | 24,35 | 24,33 | 24,35 | 0,62% | 1.900,00 |
| 30.12.2020 | 24,25 | 24,25 | 24,17 | 24,20 | -1,53% | 456,00 |
| 29.12.2020 | 24,59 | 24,59 | 24,55 | 24,58 | 0,00% | 545,00 |
| 28.12.2020 | 24,55 | 24,58 | 24,55 | 24,58 | -0,10% | 142,00 |
| 24.12.2020 | 24,61 | 24,61 | 24,54 | 24,60 | 0,61% | 1.027,00 |
| 23.12.2020 | 24,55 | 24,55 | 24,45 | 24,45 | -0,54% | 701,00 |
| 22.12.2020 | 24,61 | 24,61 | 24,58 | 24,58 | -0,23% | 419,00 |
| 21.12.2020 | 24,61 | 24,66 | 24,44 | 24,64 | 0,37% | 2.233,00 |
| 18.12.2020 | 24,75 | 24,75 | 24,55 | 24,55 | -0,61% | 1.471,00 |
| 17.12.2020 | 24,42 | 24,70 | 24,42 | 24,70 | 0,82% | 851,00 |
| 16.12.2020 | 24,40 | 24,74 | 24,31 | 24,50 | 5,97% | 4.871,00 |
| 15.12.2020 | 24,85 | 24,85 | 23,12 | 23,12 | -6,91% | 2.143,00 |
| 14.12.2020 | 25,00 | 25,00 | 24,78 | 24,84 | -2,22% | 5.165,00 |
| 11.12.2020 | 24,58 | 25,40 | 24,55 | 25,40 | 3,32% | 424,00 |
| 10.12.2020 | 24,80 | 24,80 | 24,57 | 24,59 | -0,26% | 854,00 |
| 09.12.2020 | 24,84 | 24,84 | 24,65 | 24,65 | 0,65% | 1.110,00 |
| 08.12.2020 | 24,44 | 24,86 | 24,44 | 24,49 | 0,20% | 4.080,00 |
| 07.12.2020 | 24,95 | 24,95 | 24,34 | 24,44 | 0,74% | 5.150,00 |
| 04.12.2020 | 24,02 | 24,30 | 24,02 | 24,26 | 1,08% | 680,00 |
| 03.12.2020 | 24,33 | 24,35 | 24,00 | 24,00 | -0,41% | 784,00 |
| 02.12.2020 | 24,49 | 24,49 | 23,90 | 24,10 | 0,33% | 2.008,00 |
| 01.12.2020 | 24,00 | 24,29 | 23,81 | 24,02 | 3,09% | 2.839,00 |
| 30.11.2020 | 23,04 | 23,80 | 23,04 | 23,30 | 1,30% | 3.441,00 |
| 27.11.2020 | 22,48 | 23,42 | 22,45 | 23,00 | 5,28% | 16.592,00 |
| 25.11.2020 | 21,88 | 21,92 | 21,75 | 21,85 | 2,28% | 400,00 |
| 24.11.2020 | 21,32 | 21,36 | 21,32 | 21,36 | 0,99% | 821,00 |
| 23.11.2020 | 20,80 | 21,30 | 20,80 | 21,15 | 2,55% | 1.488,00 |
| 20.11.2020 | 20,40 | 20,85 | 20,40 | 20,63 | 1,50% | 2.599,00 |
| 19.11.2020 | 20,28 | 20,40 | 20,10 | 20,32 | 1,60% | 14.656,00 |
| 18.11.2020 | 19,05 | 21,25 | 19,00 | 20,00 | 9,17% | 36.714,00 |
| 17.11.2020 | 18,06 | 18,32 | 18,00 | 18,32 | 1,44% | 6.421,00 |
| 16.11.2020 | 18,09 | 18,33 | 17,82 | 18,06 | 0,25% | 15.737,00 |
| 13.11.2020 | 18,18 | 18,20 | 18,02 | 18,02 | 0,08% | 1.037,00 |
| 12.11.2020 | 18,14 | 18,18 | 18,00 | 18,00 | -0,61% | 5.330,00 |
| 11.11.2020 | 18,18 | 18,20 | 18,10 | 18,11 | -0,38% | 968,00 |
| 10.11.2020 | 18,18 | 18,33 | 18,18 | 18,18 | 0,00% | 1.200,00 |
| 09.11.2020 | 18,13 | 18,19 | 18,13 | 18,18 | 2,83% | 615,00 |
| 06.11.2020 | 18,02 | 18,02 | 17,68 | 17,68 | -1,86% | 700,00 |
| 05.11.2020 | 18,18 | 18,18 | 18,02 | 18,02 | -0,74% | 336,00 |
| 04.11.2020 | 18,13 | 18,15 | 18,12 | 18,15 | 0,39% | 2.126,00 |
| 03.11.2020 | 18,00 | 18,09 | 18,00 | 18,08 | 0,44% | 2.200,00 |
| 02.11.2020 | 18,10 | 18,10 | 18,00 | 18,00 | -0,17% | 200,00 |
| 30.10.2020 | 18,03 | 18,03 | 18,03 | 18,03 | 0,00% | 100,00 |
| 28.10.2020 | 18,03 | 18,03 | 18,03 | 18,03 | -0,06% | 100,00 |
| 27.10.2020 | 18,04 | 18,04 | 18,04 | 18,04 | 2,27% | 120,00 |
| 26.10.2020 | 17,99 | 18,09 | 17,64 | 17,64 | -1,95% | 410,00 |
| 23.10.2020 | 17,95 | 17,99 | 17,94 | 17,99 | 0,50% | 1.600,00 |