Echtzeit-Aktienkurs Federal Agricultural Mortgage Corporation
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2019 | 25,26 | 25,26 | 25,25 | 25,25 | 0,00% | 51.600,00 |
| 10.06.2019 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 2.140,00 |
| 07.06.2019 | 25,26 | 25,26 | 25,25 | 25,25 | -0,02% | 2.320,00 |
| 06.06.2019 | 25,25 | 25,26 | 25,25 | 25,26 | 0,02% | 6.000,00 |
| 05.06.2019 | 25,25 | 25,25 | 25,24 | 25,25 | 0,02% | 675,00 |
| 03.06.2019 | 25,23 | 25,25 | 25,23 | 25,25 | 0,06% | 1.868,00 |
| 31.05.2019 | 25,24 | 25,27 | 25,23 | 25,23 | -0,03% | 10.500,00 |
| 30.05.2019 | 25,26 | 25,26 | 25,23 | 25,24 | -0,25% | 5.574,00 |
| 29.05.2019 | 25,31 | 25,31 | 25,23 | 25,30 | 0,32% | 1.700,00 |
| 28.05.2019 | 25,22 | 25,24 | 25,22 | 25,22 | 0,04% | 40.240,00 |
| 24.05.2019 | 25,21 | 25,23 | 25,21 | 25,21 | -0,16% | 900,00 |
| 23.05.2019 | 25,25 | 25,25 | 25,25 | 25,25 | 0,16% | 100,00 |
| 22.05.2019 | 25,21 | 25,24 | 25,21 | 25,21 | -0,02% | 3.430,00 |
| 21.05.2019 | 25,25 | 25,25 | 25,20 | 25,22 | 0,06% | 3.705,00 |
| 20.05.2019 | 25,20 | 25,23 | 25,20 | 25,20 | -0,45% | 5.243,00 |
| 17.05.2019 | 25,32 | 25,32 | 25,32 | 25,32 | 0,46% | 100,00 |
| 16.05.2019 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 3.441,00 |
| 15.05.2019 | 25,22 | 25,43 | 25,19 | 25,30 | 0,20% | 5.220,00 |
| 14.05.2019 | 25,25 | 25,25 | 25,15 | 25,25 | 0,00% | 12.590,00 |
| 13.05.2019 | 25,27 | 25,27 | 25,25 | 25,25 | -0,94% | 500,00 |
| 10.05.2019 | 25,42 | 25,49 | 25,42 | 25,49 | 0,59% | 560,00 |
| 09.05.2019 | 25,35 | 25,37 | 25,24 | 25,34 | 0,00% | 15.933,00 |
| 08.05.2019 | 25,75 | 26,00 | 25,18 | 25,34 | -1,52% | 45.075,00 |
| 07.05.2019 | 25,70 | 25,99 | 25,70 | 25,73 | -0,08% | 2.423,00 |
| 06.05.2019 | 26,10 | 26,10 | 25,60 | 25,75 | -0,56% | 2.090,00 |
| 03.05.2019 | 25,88 | 26,17 | 25,77 | 25,90 | -0,37% | 7.655,00 |
| 02.05.2019 | 25,87 | 26,13 | 25,87 | 25,99 | 0,49% | 1.847,00 |
| 01.05.2019 | 25,79 | 25,92 | 25,78 | 25,86 | -0,82% | 3.314,00 |
| 30.04.2019 | 26,04 | 26,15 | 25,85 | 26,08 | 0,18% | 3.300,00 |
| 29.04.2019 | 26,03 | 26,03 | 26,03 | 26,03 | -0,19% | 100,00 |
| 26.04.2019 | 25,86 | 26,15 | 25,84 | 26,08 | 0,73% | 2.000,00 |
| 24.04.2019 | 26,00 | 26,02 | 25,60 | 25,89 | -0,88% | 8.654,00 |
| 23.04.2019 | 26,24 | 26,24 | 26,10 | 26,12 | 0,35% | 1.332,00 |
| 22.04.2019 | 26,16 | 26,16 | 25,97 | 26,03 | -0,20% | 1.802,00 |
| 18.04.2019 | 26,00 | 26,16 | 25,95 | 26,08 | 0,32% | 6.166,00 |
| 17.04.2019 | 26,14 | 26,14 | 26,00 | 26,00 | 0,10% | 734,00 |
| 16.04.2019 | 26,09 | 26,10 | 25,97 | 25,97 | -0,49% | 1.158,00 |
| 15.04.2019 | 26,08 | 26,10 | 25,98 | 26,10 | 0,06% | 6.194,00 |
| 12.04.2019 | 25,98 | 26,10 | 25,98 | 26,08 | 0,44% | 626,00 |
| 11.04.2019 | 25,90 | 25,97 | 25,90 | 25,97 | 0,24% | 630,00 |
| 10.04.2019 | 26,13 | 26,13 | 25,90 | 25,91 | -0,82% | 11.368,00 |
| 05.04.2019 | 26,01 | 26,24 | 26,01 | 26,13 | 0,40% | 970,00 |
| 03.04.2019 | 26,01 | 26,02 | 26,01 | 26,02 | -0,84% | 883,00 |
| 01.04.2019 | 26,18 | 26,24 | 26,18 | 26,24 | -0,22% | 1.421,00 |
| 29.03.2019 | 26,20 | 26,30 | 26,20 | 26,30 | 1,07% | 1.594,00 |
| 28.03.2019 | 26,12 | 26,12 | 26,02 | 26,02 | -0,99% | 750,00 |
| 27.03.2019 | 26,27 | 26,30 | 26,24 | 26,28 | 0,21% | 1.236,00 |
| 22.03.2019 | 26,19 | 26,23 | 26,19 | 26,23 | -0,06% | 280,00 |
| 21.03.2019 | 26,17 | 26,24 | 26,17 | 26,24 | 0,86% | 340,00 |
| 20.03.2019 | 26,10 | 26,10 | 26,02 | 26,02 | -0,23% | 2.300,00 |
| 19.03.2019 | 26,08 | 26,10 | 26,07 | 26,08 | -0,47% | 2.510,00 |
| 18.03.2019 | 26,30 | 26,30 | 26,07 | 26,20 | 0,01% | 4.123,00 |
| 15.03.2019 | 26,15 | 26,20 | 26,15 | 26,20 | 0,31% | 2.289,00 |
| 14.03.2019 | 26,17 | 26,17 | 26,07 | 26,12 | -0,19% | 2.197,00 |
| 13.03.2019 | 26,17 | 26,17 | 26,17 | 26,17 | 0,04% | 142,00 |
| 12.03.2019 | 26,16 | 26,16 | 26,16 | 26,16 | -0,04% | 100,00 |
| 11.03.2019 | 26,15 | 26,17 | 26,15 | 26,17 | 0,00% | 830,00 |
| 08.03.2019 | 26,17 | 26,17 | 26,17 | 26,17 | 0,27% | 105,00 |
| 07.03.2019 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | 369,00 |
| 06.03.2019 | 26,15 | 26,15 | 26,15 | 26,15 | 0,03% | 165,00 |
| 05.03.2019 | 26,16 | 26,17 | 26,14 | 26,14 | 0,05% | 2.275,00 |
| 04.03.2019 | 26,16 | 26,16 | 26,13 | 26,13 | 0,11% | 698,00 |
| 01.03.2019 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | 601,00 |
| 28.02.2019 | 26,18 | 26,18 | 26,15 | 26,15 | 0,11% | 668,00 |
| 27.02.2019 | 26,12 | 26,14 | 26,12 | 26,12 | -0,12% | 1.384,00 |
| 26.02.2019 | 26,15 | 26,15 | 26,15 | 26,15 | -0,11% | 676,00 |
| 25.02.2019 | 26,18 | 26,18 | 26,14 | 26,18 | 0,31% | 865,00 |
| 22.02.2019 | 26,13 | 26,13 | 26,10 | 26,10 | -0,27% | 1.973,00 |
| 20.02.2019 | 26,15 | 26,18 | 26,15 | 26,17 | 0,19% | 688,00 |
| 19.02.2019 | 26,12 | 26,12 | 26,12 | 26,12 | 0,15% | 468,00 |
| 15.02.2019 | 26,18 | 26,18 | 26,08 | 26,08 | -0,13% | 1.325,00 |
| 14.02.2019 | 26,08 | 26,14 | 26,08 | 26,11 | 0,13% | 1.110,00 |
| 13.02.2019 | 26,19 | 26,20 | 26,08 | 26,08 | -0,45% | 795,00 |
| 12.02.2019 | 26,20 | 26,20 | 26,20 | 26,20 | 0,23% | 300,00 |
| 11.02.2019 | 26,12 | 26,18 | 26,12 | 26,14 | -0,03% | 1.836,00 |
| 08.02.2019 | 26,15 | 26,15 | 26,15 | 26,15 | -0,01% | 880,00 |
| 07.02.2019 | 26,00 | 26,15 | 26,00 | 26,15 | 0,50% | 2.800,00 |
| 06.02.2019 | 26,02 | 26,03 | 26,02 | 26,02 | 0,18% | 430,00 |
| 05.02.2019 | 26,00 | 26,06 | 25,92 | 25,97 | -0,52% | 3.050,00 |
| 04.02.2019 | 26,23 | 26,23 | 26,04 | 26,11 | 0,65% | 1.105,00 |
| 31.01.2019 | 25,88 | 25,94 | 25,88 | 25,94 | -1,37% | 581,00 |
| 30.01.2019 | 26,20 | 26,30 | 26,20 | 26,30 | 0,92% | 2.660,00 |
| 29.01.2019 | 25,93 | 26,06 | 25,93 | 26,06 | 0,46% | 950,00 |
| 28.01.2019 | 26,07 | 26,10 | 25,94 | 25,94 | -0,56% | 2.556,00 |
| 24.01.2019 | 26,13 | 26,13 | 26,00 | 26,09 | 0,80% | 594,00 |
| 23.01.2019 | 26,24 | 26,24 | 25,88 | 25,88 | -0,27% | 1.709,00 |
| 22.01.2019 | 25,87 | 26,00 | 25,87 | 25,95 | -0,65% | 1.323,00 |
| 18.01.2019 | 26,34 | 26,34 | 26,12 | 26,12 | -0,34% | 1.104,00 |
| 17.01.2019 | 26,43 | 26,43 | 26,18 | 26,21 | 0,11% | 1.076,00 |
| 16.01.2019 | 25,91 | 26,18 | 25,91 | 26,18 | -0,98% | 1.606,00 |
| 15.01.2019 | 26,44 | 26,44 | 26,44 | 26,44 | 1,61% | 100,00 |
| 14.01.2019 | 26,02 | 26,02 | 26,02 | 26,02 | 0,12% | 227,00 |
| 11.01.2019 | 26,23 | 26,23 | 25,98 | 25,99 | -1,22% | 2.149,00 |
| 10.01.2019 | 26,18 | 26,31 | 26,12 | 26,31 | 0,42% | 3.061,00 |
| 09.01.2019 | 25,97 | 26,20 | 25,97 | 26,20 | 0,81% | 1.064,00 |
| 08.01.2019 | 25,89 | 26,00 | 25,89 | 25,99 | -1,51% | 890,00 |
| 07.01.2019 | 26,16 | 26,39 | 25,75 | 26,39 | 0,29% | 2.302,00 |
| 03.01.2019 | 26,31 | 26,31 | 26,31 | 26,31 | -0,34% | 147,00 |
| 02.01.2019 | 25,93 | 26,40 | 25,90 | 26,40 | 2,08% | 1.549,00 |
| 31.12.2018 | 26,44 | 26,44 | 25,73 | 25,86 | -1,96% | 3.295,00 |