27,545$
-0,67%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,16% | 400,00 |
| 02.05.2024 | 25,06 | 25,10 | 25,06 | 25,10 | -0,24% | 561,00 |
| 30.04.2024 | 25,13 | 25,16 | 25,13 | 25,16 | 0,29% | 1.218,00 |
| 26.04.2024 | 25,05 | 25,09 | 25,05 | 25,09 | 0,04% | 1.887,00 |
| 25.04.2024 | 25,05 | 25,09 | 25,05 | 25,08 | 0,10% | 458,00 |
| 24.04.2024 | 25,06 | 25,06 | 25,05 | 25,05 | 0,00% | 900,00 |
| 19.04.2024 | 25,08 | 25,08 | 25,05 | 25,05 | 0,00% | 784,00 |
| 18.04.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -0,17% | 197,00 |
| 17.04.2024 | 25,12 | 25,12 | 25,05 | 25,09 | -0,03% | 829,00 |
| 16.04.2024 | 25,05 | 25,10 | 25,05 | 25,10 | 0,14% | 682,00 |
| 15.04.2024 | 25,06 | 25,07 | 25,05 | 25,07 | -0,30% | 12.159,00 |
| 12.04.2024 | 25,05 | 25,14 | 25,02 | 25,14 | 0,16% | 1.614,00 |
| 11.04.2024 | 25,06 | 25,11 | 25,06 | 25,10 | 0,24% | 4.062,00 |
| 10.04.2024 | 25,05 | 25,08 | 25,02 | 25,04 | -0,60% | 1.935,00 |
| 08.04.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,64% | 939,00 |
| 05.04.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,08% | 596,00 |
| 04.04.2024 | 25,05 | 25,16 | 25,05 | 25,05 | -0,16% | 4.650,00 |
| 03.04.2024 | 25,05 | 25,09 | 25,05 | 25,09 | -0,04% | 923,00 |
| 02.04.2024 | 25,16 | 25,16 | 25,10 | 25,10 | 0,28% | 1.519,00 |
| 01.04.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,20% | 140,00 |
| 28.03.2024 | 25,08 | 25,08 | 25,07 | 25,08 | -1,26% | 682,00 |
| 27.03.2024 | 25,37 | 25,40 | 25,20 | 25,40 | 0,67% | 1.417,00 |
| 26.03.2024 | 25,25 | 25,25 | 25,23 | 25,23 | -0,39% | 1.087,00 |
| 25.03.2024 | 25,21 | 25,33 | 25,21 | 25,33 | 0,48% | 280,00 |
| 22.03.2024 | 25,27 | 25,27 | 25,21 | 25,21 | 0,04% | 813,00 |
| 20.03.2024 | 25,22 | 25,22 | 25,20 | 25,20 | 0,04% | 2.550,00 |
| 19.03.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,12% | 1.896,00 |
| 18.03.2024 | 25,15 | 25,18 | 25,15 | 25,16 | 0,12% | 4.239,00 |
| 15.03.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,08% | 609,00 |
| 14.03.2024 | 25,09 | 25,11 | 25,09 | 25,11 | 0,08% | 714,00 |
| 13.03.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 142,00 |
| 11.03.2024 | 25,05 | 25,10 | 25,05 | 25,09 | 0,00% | 1.860,00 |
| 08.03.2024 | 25,08 | 25,09 | 25,08 | 25,09 | 0,20% | 335,00 |
| 07.03.2024 | 25,03 | 25,04 | 25,03 | 25,04 | 0,16% | 218,00 |
| 06.03.2024 | 25,05 | 25,07 | 25,00 | 25,00 | -0,08% | 8.631,00 |
| 05.03.2024 | 25,19 | 25,19 | 25,02 | 25,02 | -0,16% | 400,00 |
| 04.03.2024 | 25,04 | 25,06 | 25,04 | 25,06 | -0,20% | 800,00 |
| 29.02.2024 | 25,11 | 25,13 | 25,11 | 25,11 | 0,36% | 812,00 |
| 28.02.2024 | 25,09 | 25,13 | 25,02 | 25,02 | 0,04% | 4.183,00 |
| 27.02.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,18% | 611,00 |
| 26.02.2024 | 25,09 | 25,09 | 25,06 | 25,06 | 0,18% | 409,00 |
| 23.02.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,20% | 120,00 |
| 22.02.2024 | 24,99 | 25,07 | 24,99 | 25,06 | 0,24% | 7.381,00 |
| 20.02.2024 | 25,08 | 25,08 | 25,00 | 25,00 | -0,16% | 3.708,00 |
| 16.02.2024 | 24,96 | 25,05 | 24,93 | 25,04 | 0,36% | 1.829,00 |
| 15.02.2024 | 25,00 | 25,00 | 24,95 | 24,95 | 0,00% | 864,00 |
| 14.02.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,12% | 3.217,00 |
| 13.02.2024 | 24,95 | 24,95 | 24,92 | 24,92 | -0,32% | 4.054,00 |
| 12.02.2024 | 25,00 | 25,01 | 25,00 | 25,00 | 0,08% | 836,00 |
| 09.02.2024 | 25,00 | 25,05 | 24,98 | 24,98 | -0,32% | 10.075,00 |
| 08.02.2024 | 24,96 | 25,06 | 24,96 | 25,06 | 0,24% | 3.705,00 |
| 07.02.2024 | 25,00 | 25,00 | 24,95 | 25,00 | 0,00% | 2.852,00 |
| 06.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,48% | 1.540,00 |
| 05.02.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,28% | 100,00 |
| 01.02.2024 | 25,00 | 25,05 | 24,95 | 25,05 | 0,20% | 1.750,00 |
| 31.01.2024 | 24,99 | 25,00 | 24,90 | 25,00 | -0,20% | 2.447,00 |
| 30.01.2024 | 25,01 | 25,05 | 25,00 | 25,05 | 0,08% | 3.510,00 |
| 29.01.2024 | 25,05 | 25,07 | 25,01 | 25,03 | -0,40% | 1.465,00 |
| 26.01.2024 | 25,05 | 25,13 | 25,05 | 25,13 | 0,36% | 602,00 |
| 25.01.2024 | 24,94 | 25,04 | 24,90 | 25,04 | 0,16% | 2.121,00 |
| 24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,10% | 326,00 |
| 23.01.2024 | 24,95 | 25,03 | 24,90 | 25,03 | 0,50% | 117.964,00 |
| 22.01.2024 | 24,94 | 24,96 | 24,89 | 24,90 | -0,16% | 10.563,00 |
| 19.01.2024 | 24,83 | 24,94 | 24,80 | 24,94 | 0,56% | 15.612,00 |
| 18.01.2024 | 24,87 | 24,87 | 24,73 | 24,80 | 0,00% | 11.885,00 |
| 17.01.2024 | 24,86 | 24,90 | 24,80 | 24,80 | -0,08% | 3.279,00 |
| 16.01.2024 | 24,92 | 24,92 | 24,82 | 24,82 | -0,04% | 1.401,00 |
| 12.01.2024 | 24,85 | 24,85 | 24,68 | 24,83 | 0,12% | 8.840,00 |
| 11.01.2024 | 24,63 | 24,80 | 24,60 | 24,80 | 0,49% | 43.949,00 |
| 10.01.2024 | 24,67 | 24,79 | 24,66 | 24,68 | 0,20% | 6.504,00 |
| 09.01.2024 | 24,83 | 24,83 | 24,44 | 24,63 | -0,81% | 911.648,00 |
| 08.01.2024 | 24,75 | 24,92 | 24,70 | 24,83 | -0,08% | 5.441,00 |
| 05.01.2024 | 24,78 | 24,89 | 24,78 | 24,85 | 0,28% | 798,00 |
| 04.01.2024 | 24,95 | 24,95 | 24,61 | 24,78 | -0,88% | 349.182,00 |
| 03.01.2024 | 25,10 | 25,10 | 25,00 | 25,00 | -0,58% | 732,00 |
| 02.01.2024 | 25,03 | 25,26 | 25,03 | 25,15 | 0,46% | 1.171,00 |
| 29.12.2023 | 25,14 | 25,14 | 25,02 | 25,03 | -1,15% | 1.667,00 |
| 27.12.2023 | 25,28 | 25,32 | 25,28 | 25,32 | 0,28% | 447,00 |
| 26.12.2023 | 25,24 | 25,25 | 25,20 | 25,25 | -1,21% | 1.817,00 |
| 22.12.2023 | 25,40 | 25,56 | 25,40 | 25,56 | -0,24% | 410,00 |
| 21.12.2023 | 25,64 | 25,75 | 25,62 | 25,62 | 0,16% | 3.462,00 |
| 20.12.2023 | 25,36 | 25,58 | 25,35 | 25,58 | 0,87% | 1.752,00 |
| 19.12.2023 | 25,36 | 25,36 | 25,36 | 25,36 | -0,37% | 182,00 |
| 15.12.2023 | 25,46 | 25,46 | 25,46 | 25,46 | -0,95% | 294,00 |
| 14.12.2023 | 25,65 | 25,70 | 25,65 | 25,70 | 0,51% | 671,00 |
| 13.12.2023 | 25,33 | 25,57 | 25,30 | 25,57 | 0,87% | 702,00 |
| 12.12.2023 | 25,35 | 25,35 | 25,35 | 25,35 | -0,35% | 721,00 |
| 11.12.2023 | 25,44 | 25,44 | 25,44 | 25,44 | 0,63% | 294,00 |
| 08.12.2023 | 25,39 | 25,43 | 25,28 | 25,28 | -0,47% | 2.082,00 |
| 07.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 117,00 |
| 06.12.2023 | 25,28 | 25,30 | 25,28 | 25,30 | 0,02% | 912,00 |
| 05.12.2023 | 25,17 | 25,30 | 25,17 | 25,30 | 0,60% | 865,00 |
| 04.12.2023 | 25,14 | 25,14 | 25,14 | 25,14 | -1,48% | 310,00 |
| 01.12.2023 | 25,52 | 25,52 | 25,52 | 25,52 | 0,88% | 255,00 |
| 30.11.2023 | 25,16 | 25,31 | 25,16 | 25,30 | 0,64% | 865,00 |
| 29.11.2023 | 25,02 | 25,25 | 25,02 | 25,14 | -0,79% | 4.332,00 |
| 28.11.2023 | 25,34 | 25,34 | 25,34 | 25,34 | 0,66% | 1.776,00 |
| 27.11.2023 | 25,34 | 25,34 | 25,18 | 25,18 | 0,10% | 501,00 |
| 24.11.2023 | 25,13 | 25,17 | 25,13 | 25,15 | -0,75% | 1.008,00 |
| 22.11.2023 | 25,05 | 25,34 | 25,05 | 25,34 | 0,65% | 1.151,00 |