25,040$
-0,24%
Echtzeit-Aktienkurs Capstead Mortgage Corp
Bid:
Ask:
Aktienkurse zur Capstead Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2021 | 25,02 | 25,05 | 25,02 | 25,05 | 0,12% | 13.068,00 |
| 15.10.2021 | 25,15 | 25,15 | 25,01 | 25,02 | -0,32% | 30.328,00 |
| 14.10.2021 | 25,01 | 25,14 | 24,96 | 25,10 | 0,36% | 118.833,00 |
| 13.10.2021 | 25,00 | 25,07 | 24,92 | 25,01 | 0,08% | 53.854,00 |
| 12.10.2021 | 25,03 | 25,03 | 24,98 | 24,99 | 0,04% | 19.328,00 |
| 11.10.2021 | 25,00 | 25,01 | 24,98 | 24,98 | 0,00% | 31.614,00 |
| 08.10.2021 | 25,03 | 25,05 | 24,98 | 24,98 | -0,36% | 32.247,00 |
| 07.10.2021 | 25,05 | 25,07 | 25,05 | 25,07 | 0,08% | 16.536,00 |
| 06.10.2021 | 25,09 | 25,09 | 25,02 | 25,05 | 0,08% | 8.484,00 |
| 05.10.2021 | 25,13 | 25,15 | 25,02 | 25,03 | -0,40% | 17.528,00 |
| 04.10.2021 | 25,10 | 25,15 | 25,01 | 25,13 | 0,32% | 17.689,00 |
| 01.10.2021 | 25,03 | 25,07 | 25,02 | 25,05 | 0,00% | 20.881,00 |
| 30.09.2021 | 25,10 | 25,10 | 25,00 | 25,05 | -0,16% | 27.069,00 |
| 29.09.2021 | 25,01 | 25,12 | 24,99 | 25,09 | -1,34% | 35.564,00 |
| 28.09.2021 | 25,36 | 25,47 | 25,36 | 25,43 | -0,08% | 8.340,00 |
| 27.09.2021 | 25,49 | 25,50 | 25,45 | 25,45 | 0,00% | 7.180,00 |
| 24.09.2021 | 25,41 | 25,48 | 25,41 | 25,45 | -0,20% | 2.965,00 |
| 23.09.2021 | 25,54 | 25,54 | 25,48 | 25,50 | -0,18% | 12.533,00 |
| 22.09.2021 | 25,45 | 25,55 | 25,42 | 25,55 | 0,38% | 6.771,00 |
| 21.09.2021 | 25,44 | 25,47 | 25,40 | 25,45 | 0,19% | 7.448,00 |
| 20.09.2021 | 25,40 | 25,42 | 25,40 | 25,40 | -0,27% | 16.630,00 |
| 17.09.2021 | 25,46 | 25,50 | 25,45 | 25,47 | -0,24% | 4.268,00 |
| 16.09.2021 | 25,52 | 25,53 | 25,40 | 25,53 | 0,12% | 5.730,00 |
| 15.09.2021 | 25,44 | 25,55 | 25,44 | 25,50 | -0,19% | 6.697,00 |
| 14.09.2021 | 25,55 | 25,55 | 25,45 | 25,55 | 0,12% | 3.544,00 |
| 13.09.2021 | 25,42 | 25,54 | 25,41 | 25,52 | 0,26% | 9.150,00 |
| 10.09.2021 | 25,40 | 25,50 | 25,40 | 25,46 | 0,04% | 22.375,00 |
| 09.09.2021 | 25,45 | 25,49 | 25,45 | 25,45 | -0,02% | 3.914,00 |
| 08.09.2021 | 25,35 | 25,50 | 25,35 | 25,45 | 0,28% | 27.264,00 |
| 07.09.2021 | 25,46 | 25,50 | 25,38 | 25,38 | -0,35% | 2.675,00 |
| 03.09.2021 | 25,39 | 25,49 | 25,38 | 25,47 | 0,08% | 2.352,00 |
| 02.09.2021 | 25,52 | 25,52 | 25,44 | 25,45 | -0,35% | 10.065,00 |
| 01.09.2021 | 25,50 | 25,54 | 25,39 | 25,54 | 0,16% | 10.008,00 |
| 31.08.2021 | 25,33 | 25,50 | 25,33 | 25,50 | 0,67% | 25.912,00 |
| 30.08.2021 | 25,34 | 25,37 | 25,30 | 25,33 | -0,24% | 11.235,00 |
| 27.08.2021 | 25,29 | 25,39 | 25,29 | 25,39 | 0,30% | 7.776,00 |
| 26.08.2021 | 25,31 | 25,36 | 25,29 | 25,31 | -0,02% | 63.141,00 |
| 25.08.2021 | 25,33 | 25,37 | 25,31 | 25,32 | 0,00% | 19.471,00 |
| 24.08.2021 | 25,32 | 25,37 | 25,30 | 25,32 | 0,04% | 27.024,00 |
| 23.08.2021 | 25,31 | 25,35 | 25,31 | 25,31 | 0,00% | 23.299,00 |
| 20.08.2021 | 25,32 | 25,32 | 25,29 | 25,31 | 0,04% | 12.824,00 |
| 19.08.2021 | 25,35 | 25,35 | 25,26 | 25,30 | -0,32% | 17.748,00 |
| 18.08.2021 | 25,34 | 25,40 | 25,29 | 25,38 | 0,03% | 13.181,00 |
| 17.08.2021 | 25,34 | 25,40 | 25,34 | 25,37 | -0,07% | 4.001,00 |
| 16.08.2021 | 25,38 | 25,43 | 25,28 | 25,39 | -0,20% | 27.913,00 |
| 13.08.2021 | 25,38 | 25,44 | 25,32 | 25,44 | 0,16% | 11.459,00 |
| 12.08.2021 | 25,42 | 25,42 | 25,32 | 25,40 | 0,18% | 11.475,00 |
| 11.08.2021 | 25,36 | 25,39 | 25,32 | 25,36 | 0,14% | 4.956,00 |
| 10.08.2021 | 25,37 | 25,37 | 25,29 | 25,32 | -0,12% | 3.410,00 |
| 09.08.2021 | 25,47 | 25,47 | 25,33 | 25,35 | -0,47% | 8.694,00 |
| 06.08.2021 | 25,48 | 25,48 | 25,29 | 25,47 | -0,04% | 10.391,00 |
| 05.08.2021 | 25,47 | 25,48 | 25,40 | 25,48 | 0,18% | 11.084,00 |
| 04.08.2021 | 25,38 | 25,46 | 25,35 | 25,44 | 0,22% | 8.890,00 |
| 03.08.2021 | 25,38 | 25,39 | 25,34 | 25,38 | -0,03% | 14.654,00 |
| 02.08.2021 | 25,31 | 25,39 | 25,30 | 25,39 | 0,07% | 8.516,00 |
| 30.07.2021 | 25,36 | 25,40 | 25,27 | 25,37 | 0,32% | 11.548,00 |
| 29.07.2021 | 25,24 | 25,31 | 25,24 | 25,29 | 0,12% | 8.232,00 |
| 28.07.2021 | 25,25 | 25,26 | 25,23 | 25,26 | 0,04% | 16.772,00 |
| 27.07.2021 | 25,27 | 25,29 | 25,19 | 25,25 | -0,16% | 32.839,00 |
| 26.07.2021 | 25,39 | 25,39 | 25,13 | 25,29 | -0,75% | 81.406,00 |
| 23.07.2021 | 25,50 | 25,50 | 25,36 | 25,48 | 0,55% | 5.491,00 |
| 22.07.2021 | 25,41 | 25,41 | 25,34 | 25,34 | -0,37% | 16.049,00 |
| 21.07.2021 | 25,40 | 25,52 | 25,39 | 25,43 | -0,06% | 33.324,00 |
| 20.07.2021 | 25,44 | 25,51 | 25,44 | 25,45 | 0,17% | 5.057,00 |
| 19.07.2021 | 25,49 | 25,50 | 25,37 | 25,41 | -0,37% | 7.108,00 |
| 16.07.2021 | 25,35 | 25,50 | 25,32 | 25,50 | -0,08% | 9.845,00 |
| 15.07.2021 | 25,54 | 25,59 | 25,45 | 25,52 | 0,31% | 12.347,00 |
| 14.07.2021 | 25,44 | 25,44 | 25,33 | 25,44 | 0,39% | 1.608,00 |
| 13.07.2021 | 25,63 | 25,63 | 25,34 | 25,34 | -1,02% | 3.975,00 |
| 12.07.2021 | 25,52 | 25,63 | 25,52 | 25,60 | 0,08% | 7.992,00 |
| 09.07.2021 | 25,52 | 25,60 | 25,50 | 25,58 | 0,16% | 9.764,00 |
| 08.07.2021 | 25,39 | 25,62 | 25,39 | 25,54 | 0,39% | 3.656,00 |
| 07.07.2021 | 25,41 | 25,47 | 25,41 | 25,44 | 0,16% | 2.922,00 |
| 06.07.2021 | 25,48 | 25,48 | 25,38 | 25,40 | -0,31% | 11.965,00 |
| 02.07.2021 | 25,42 | 25,64 | 25,42 | 25,48 | -0,23% | 10.886,00 |
| 01.07.2021 | 25,57 | 25,61 | 25,34 | 25,54 | -0,27% | 9.090,00 |
| 30.06.2021 | 25,40 | 25,65 | 25,27 | 25,61 | 0,83% | 43.645,00 |
| 29.06.2021 | 25,49 | 25,49 | 25,31 | 25,40 | -1,47% | 23.551,00 |
| 28.06.2021 | 25,75 | 25,78 | 25,64 | 25,78 | 0,16% | 20.227,00 |
| 25.06.2021 | 25,66 | 25,75 | 25,65 | 25,74 | 0,35% | 21.673,00 |
| 24.06.2021 | 25,65 | 25,65 | 25,63 | 25,65 | 0,00% | 3.438,00 |
| 23.06.2021 | 25,60 | 25,66 | 25,55 | 25,65 | 0,27% | 15.592,00 |
| 22.06.2021 | 25,50 | 25,58 | 25,50 | 25,58 | 0,08% | 11.270,00 |
| 21.06.2021 | 25,52 | 25,57 | 25,50 | 25,56 | -0,08% | 8.571,00 |
| 18.06.2021 | 25,49 | 25,58 | 25,49 | 25,58 | 0,31% | 8.993,00 |
| 17.06.2021 | 25,47 | 25,53 | 25,47 | 25,50 | 0,10% | 10.556,00 |
| 16.06.2021 | 25,50 | 25,50 | 25,47 | 25,48 | 0,00% | 9.163,00 |
| 15.06.2021 | 25,50 | 25,50 | 25,42 | 25,48 | -0,14% | 10.023,00 |
| 14.06.2021 | 25,49 | 25,51 | 25,45 | 25,51 | 0,11% | 15.302,00 |
| 11.06.2021 | 25,49 | 25,53 | 25,47 | 25,48 | -0,04% | 9.256,00 |
| 10.06.2021 | 25,42 | 25,53 | 25,41 | 25,49 | 0,28% | 18.368,00 |
| 09.06.2021 | 25,47 | 25,54 | 25,41 | 25,42 | -0,20% | 10.222,00 |
| 08.06.2021 | 25,49 | 25,55 | 25,47 | 25,47 | -0,08% | 7.922,00 |
| 07.06.2021 | 25,45 | 25,53 | 25,41 | 25,49 | 0,00% | 10.572,00 |
| 04.06.2021 | 25,46 | 25,50 | 25,44 | 25,49 | 0,12% | 7.997,00 |
| 03.06.2021 | 25,31 | 25,46 | 25,31 | 25,46 | 0,24% | 14.877,00 |
| 02.06.2021 | 25,38 | 25,40 | 25,34 | 25,40 | 0,00% | 13.673,00 |
| 01.06.2021 | 25,38 | 25,40 | 25,32 | 25,40 | 0,24% | 10.938,00 |
| 28.05.2021 | 25,34 | 25,38 | 25,31 | 25,34 | -0,16% | 15.718,00 |
| 27.05.2021 | 25,39 | 25,40 | 25,32 | 25,38 | -0,16% | 5.834,00 |