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 | 25,11 | 25,15 | 25,11 | 25,15 | -0,12% | 2.677,00 |
| 18.03.2021 | 25,18 | 25,20 | 25,15 | 25,18 | 0,08% | 4.807,00 |
| 17.03.2021 | 25,18 | 25,18 | 25,16 | 25,16 | -0,03% | 242,00 |
| 16.03.2021 | 25,16 | 25,20 | 25,16 | 25,17 | 0,07% | 944,00 |
| 15.03.2021 | 25,17 | 25,18 | 25,08 | 25,15 | 0,04% | 1.999,00 |
| 12.03.2021 | 25,10 | 25,16 | 25,09 | 25,14 | 0,28% | 1.401,00 |
| 11.03.2021 | 25,05 | 25,12 | 25,05 | 25,07 | -0,24% | 1.517,00 |
| 10.03.2021 | 25,06 | 25,13 | 24,99 | 25,13 | 0,50% | 5.988,00 |
| 09.03.2021 | 24,99 | 25,03 | 24,96 | 25,00 | 0,02% | 3.058,00 |
| 08.03.2021 | 25,11 | 25,11 | 24,99 | 25,00 | 0,12% | 665,00 |
| 05.03.2021 | 25,05 | 25,10 | 24,83 | 24,97 | -0,83% | 3.904,00 |
| 04.03.2021 | 25,14 | 25,18 | 25,10 | 25,18 | 0,04% | 446,00 |
| 03.03.2021 | 25,04 | 25,17 | 25,03 | 25,17 | 0,52% | 2.189,00 |
| 02.03.2021 | 25,07 | 25,07 | 25,03 | 25,04 | 0,12% | 655,00 |
| 01.03.2021 | 25,01 | 25,14 | 25,01 | 25,01 | 0,00% | 981,00 |
| 26.02.2021 | 25,08 | 25,08 | 25,01 | 25,01 | -0,14% | 1.651,00 |
| 25.02.2021 | 25,08 | 25,12 | 25,01 | 25,05 | -0,32% | 1.815,00 |
| 24.02.2021 | 25,12 | 25,13 | 25,06 | 25,13 | -0,22% | 544,00 |
| 23.02.2021 | 25,16 | 25,18 | 25,12 | 25,18 | 0,00% | 1.361,00 |
| 22.02.2021 | 25,10 | 25,18 | 25,10 | 25,18 | 0,12% | 1.479,00 |
| 19.02.2021 | 25,12 | 25,18 | 25,12 | 25,15 | -0,04% | 775,00 |
| 18.02.2021 | 25,15 | 25,16 | 25,06 | 25,16 | 0,04% | 3.314,00 |
| 17.02.2021 | 25,15 | 25,18 | 25,11 | 25,15 | -0,16% | 4.913,00 |
| 16.02.2021 | 25,18 | 25,20 | 25,15 | 25,19 | 0,36% | 9.792,00 |
| 12.02.2021 | 24,82 | 25,10 | 24,82 | 25,10 | 0,84% | 3.965,00 |
| 11.02.2021 | 24,85 | 24,93 | 24,84 | 24,89 | 0,24% | 4.490,00 |
| 10.02.2021 | 24,70 | 24,90 | 24,70 | 24,83 | -0,40% | 2.869,00 |
| 09.02.2021 | 24,80 | 24,93 | 24,80 | 24,93 | 0,61% | 819,00 |
| 08.02.2021 | 24,75 | 24,78 | 24,64 | 24,78 | 0,12% | 5.471,00 |
| 05.02.2021 | 24,69 | 24,75 | 24,65 | 24,75 | 0,61% | 12.851,00 |
| 04.02.2021 | 24,70 | 24,70 | 24,60 | 24,60 | -0,36% | 2.104,00 |
| 03.02.2021 | 24,62 | 24,69 | 24,57 | 24,69 | 0,84% | 2.142,00 |
| 02.02.2021 | 24,70 | 24,70 | 24,49 | 24,49 | -0,52% | 6.258,00 |
| 01.02.2021 | 24,31 | 24,74 | 24,29 | 24,61 | 1,08% | 3.395,00 |
| 29.01.2021 | 24,38 | 24,38 | 24,35 | 24,35 | -0,45% | 396,00 |
| 28.01.2021 | 24,49 | 24,50 | 24,46 | 24,46 | 0,58% | 300,00 |
| 27.01.2021 | 24,25 | 24,48 | 24,25 | 24,32 | 0,33% | 1.901,00 |
| 26.01.2021 | 24,42 | 24,42 | 24,02 | 24,24 | -0,86% | 5.166,00 |
| 25.01.2021 | 24,50 | 24,50 | 24,45 | 24,45 | -0,20% | 350,00 |
| 22.01.2021 | 24,41 | 24,50 | 24,41 | 24,50 | 0,38% | 422,00 |
| 21.01.2021 | 24,38 | 24,41 | 24,38 | 24,41 | 0,11% | 329,00 |
| 20.01.2021 | 24,35 | 24,38 | 24,35 | 24,38 | 0,11% | 1.150,00 |
| 19.01.2021 | 24,34 | 24,40 | 24,33 | 24,35 | 0,17% | 1.573,00 |
| 15.01.2021 | 24,31 | 24,33 | 24,31 | 24,31 | 0,29% | 509,00 |
| 14.01.2021 | 24,27 | 24,34 | 24,24 | 24,24 | -0,08% | 1.442,00 |
| 13.01.2021 | 24,30 | 24,30 | 24,25 | 24,26 | -0,08% | 1.314,00 |
| 12.01.2021 | 24,27 | 24,28 | 24,25 | 24,28 | -0,08% | 1.602,00 |
| 11.01.2021 | 24,27 | 24,30 | 24,27 | 24,30 | 0,16% | 1.285,00 |
| 08.01.2021 | 24,32 | 24,32 | 24,26 | 24,26 | 0,04% | 1.745,00 |
| 07.01.2021 | 24,23 | 24,29 | 24,23 | 24,25 | 0,00% | 978,00 |
| 06.01.2021 | 24,24 | 24,27 | 24,24 | 24,25 | 0,08% | 2.806,00 |
| 05.01.2021 | 24,43 | 24,43 | 24,23 | 24,23 | -0,18% | 1.247,00 |
| 04.01.2021 | 24,45 | 24,45 | 24,25 | 24,27 | -0,64% | 1.114,00 |
| 31.12.2020 | 24,43 | 24,52 | 24,39 | 24,43 | 0,00% | 1.449,00 |
| 30.12.2020 | 24,74 | 24,74 | 24,43 | 24,43 | -2,16% | 2.875,00 |
| 29.12.2020 | 24,84 | 24,99 | 24,84 | 24,97 | -0,12% | 1.437,00 |
| 28.12.2020 | 24,99 | 25,00 | 24,96 | 25,00 | 0,08% | 2.554,00 |
| 24.12.2020 | 24,89 | 24,98 | 24,82 | 24,98 | 0,66% | 5.661,00 |
| 23.12.2020 | 24,68 | 24,85 | 24,68 | 24,82 | 0,47% | 1.173,00 |
| 22.12.2020 | 24,74 | 24,74 | 24,60 | 24,70 | 0,41% | 626,00 |
| 21.12.2020 | 24,85 | 24,85 | 24,60 | 24,60 | -0,20% | 9.432,00 |
| 18.12.2020 | 24,78 | 24,78 | 24,65 | 24,65 | -0,16% | 2.173,00 |
| 17.12.2020 | 24,73 | 24,85 | 24,69 | 24,69 | -0,08% | 5.230,00 |
| 16.12.2020 | 24,76 | 24,85 | 24,71 | 24,71 | -0,18% | 5.596,00 |
| 15.12.2020 | 24,81 | 24,82 | 24,72 | 24,76 | -0,10% | 4.266,00 |
| 14.12.2020 | 24,84 | 24,94 | 24,73 | 24,78 | 0,94% | 29.361,00 |
| 11.12.2020 | 24,25 | 24,55 | 24,25 | 24,55 | 1,28% | 1.242,00 |
| 10.12.2020 | 24,45 | 24,50 | 24,21 | 24,24 | -0,74% | 15.088,00 |
| 09.12.2020 | 24,59 | 24,60 | 24,41 | 24,42 | -0,16% | 5.933,00 |
| 08.12.2020 | 24,75 | 24,75 | 24,41 | 24,46 | -0,69% | 9.968,00 |
| 07.12.2020 | 25,01 | 25,01 | 24,51 | 24,63 | 3,01% | 30.897,00 |
| 04.12.2020 | 24,26 | 24,26 | 23,91 | 23,91 | -0,17% | 1.140,00 |
| 03.12.2020 | 24,12 | 24,20 | 23,95 | 23,95 | -0,66% | 1.880,00 |
| 02.12.2020 | 24,10 | 24,11 | 24,05 | 24,11 | -0,17% | 1.998,00 |
| 01.12.2020 | 24,00 | 24,25 | 24,00 | 24,15 | 0,21% | 3.463,00 |
| 30.11.2020 | 24,36 | 24,36 | 23,91 | 24,10 | -0,12% | 3.754,00 |
| 27.11.2020 | 23,50 | 24,43 | 23,50 | 24,13 | 3,24% | 5.339,00 |
| 25.11.2020 | 23,38 | 23,45 | 23,37 | 23,37 | -0,13% | 1.754,00 |
| 24.11.2020 | 23,23 | 23,45 | 23,23 | 23,40 | 0,39% | 1.716,00 |
| 23.11.2020 | 23,40 | 23,40 | 23,23 | 23,31 | -0,43% | 3.024,00 |
| 20.11.2020 | 23,21 | 23,49 | 23,21 | 23,41 | 0,95% | 2.505,00 |
| 19.11.2020 | 23,18 | 23,21 | 22,96 | 23,19 | 1,00% | 4.449,00 |
| 18.11.2020 | 22,37 | 23,14 | 22,37 | 22,96 | 4,41% | 18.564,00 |
| 17.11.2020 | 21,93 | 22,04 | 21,71 | 21,99 | 0,23% | 928,00 |
| 16.11.2020 | 21,71 | 21,94 | 21,51 | 21,94 | 1,15% | 5.996,00 |
| 13.11.2020 | 21,56 | 21,70 | 21,49 | 21,69 | 0,88% | 1.349,00 |
| 12.11.2020 | 21,52 | 21,52 | 21,50 | 21,50 | -0,07% | 748,00 |
| 11.11.2020 | 21,55 | 21,60 | 21,50 | 21,52 | -0,09% | 2.962,00 |
| 10.11.2020 | 21,60 | 21,60 | 21,53 | 21,54 | 0,12% | 1.711,00 |
| 09.11.2020 | 21,43 | 21,57 | 21,43 | 21,51 | 1,03% | 2.062,00 |
| 06.11.2020 | 21,28 | 21,50 | 21,28 | 21,29 | -0,75% | 6.327,00 |
| 05.11.2020 | 21,59 | 21,59 | 21,39 | 21,45 | -0,05% | 4.721,00 |
| 04.11.2020 | 21,41 | 21,50 | 21,39 | 21,46 | 0,33% | 2.545,00 |
| 03.11.2020 | 21,10 | 21,39 | 20,99 | 21,39 | -0,37% | 5.469,00 |
| 02.11.2020 | 21,32 | 21,50 | 21,15 | 21,47 | 1,04% | 4.695,00 |
| 30.10.2020 | 21,34 | 21,34 | 21,20 | 21,25 | -1,53% | 700,00 |
| 29.10.2020 | 21,25 | 21,58 | 21,22 | 21,58 | 0,94% | 2.015,00 |
| 28.10.2020 | 21,50 | 21,50 | 21,20 | 21,38 | -0,05% | 3.340,00 |
| 27.10.2020 | 21,37 | 21,50 | 21,25 | 21,39 | 0,66% | 4.254,00 |
| 26.10.2020 | 21,50 | 21,50 | 21,25 | 21,25 | -0,79% | 963,00 |