Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2021 | 25,24 | 25,25 | 25,24 | 25,24 | -0,04% | 18.018,00 |
| 14.06.2021 | 25,25 | 25,25 | 25,24 | 25,25 | 0,00% | 23.363,00 |
| 11.06.2021 | 25,25 | 25,26 | 25,25 | 25,25 | 0,00% | 7.933,00 |
| 10.06.2021 | 25,27 | 25,27 | 25,25 | 25,25 | -0,08% | 14.454,00 |
| 09.06.2021 | 25,24 | 25,27 | 25,24 | 25,27 | 0,08% | 14.345,00 |
| 08.06.2021 | 25,24 | 25,25 | 25,24 | 25,25 | -0,02% | 5.988,00 |
| 07.06.2021 | 25,25 | 25,26 | 25,25 | 25,26 | -0,02% | 8.795,00 |
| 04.06.2021 | 25,24 | 25,26 | 25,24 | 25,26 | 0,08% | 4.391,00 |
| 03.06.2021 | 25,24 | 25,25 | 25,24 | 25,24 | -0,04% | 743,00 |
| 02.06.2021 | 25,24 | 25,25 | 25,24 | 25,25 | -0,04% | 1.098,00 |
| 01.06.2021 | 25,25 | 25,26 | 25,23 | 25,26 | 0,12% | 2.627,00 |
| 28.05.2021 | 25,24 | 25,25 | 25,23 | 25,23 | -0,08% | 4.794,00 |
| 27.05.2021 | 25,23 | 25,26 | 25,22 | 25,25 | 0,08% | 13.679,00 |
| 26.05.2021 | 25,23 | 25,23 | 25,23 | 25,23 | 0,00% | 4.020,00 |
| 25.05.2021 | 25,23 | 25,24 | 25,23 | 25,23 | 0,00% | 3.233,00 |
| 24.05.2021 | 25,23 | 25,24 | 25,23 | 25,23 | 0,00% | 8.216,00 |
| 21.05.2021 | 25,22 | 25,23 | 25,22 | 25,23 | 0,04% | 7.501,00 |
| 20.05.2021 | 25,22 | 25,23 | 25,22 | 25,22 | 0,00% | 15.722,00 |
| 19.05.2021 | 25,21 | 25,23 | 25,21 | 25,22 | -0,04% | 30.470,00 |
| 18.05.2021 | 25,22 | 25,24 | 25,22 | 25,23 | 0,04% | 8.178,00 |
| 17.05.2021 | 25,22 | 25,23 | 25,21 | 25,22 | 1,73% | 6.087,00 |
| 14.05.2021 | 24,75 | 24,81 | 24,75 | 24,79 | 0,20% | 4.452,00 |
| 13.05.2021 | 24,76 | 24,83 | 24,68 | 24,74 | 0,29% | 4.644,00 |
| 12.05.2021 | 24,79 | 24,83 | 24,66 | 24,67 | -0,61% | 2.043,00 |
| 11.05.2021 | 24,86 | 24,90 | 24,78 | 24,82 | -0,24% | 1.826,00 |
| 10.05.2021 | 24,85 | 24,89 | 24,79 | 24,88 | -0,01% | 4.185,00 |
| 07.05.2021 | 24,87 | 24,89 | 24,83 | 24,88 | 0,27% | 2.160,00 |
| 06.05.2021 | 24,90 | 24,90 | 24,73 | 24,82 | -0,18% | 2.997,00 |
| 05.05.2021 | 24,88 | 24,90 | 24,86 | 24,86 | -0,04% | 2.052,00 |
| 04.05.2021 | 24,89 | 24,91 | 24,82 | 24,87 | 0,00% | 3.451,00 |
| 03.05.2021 | 24,90 | 24,94 | 24,85 | 24,87 | 0,28% | 1.903,00 |
| 30.04.2021 | 24,92 | 24,92 | 24,70 | 24,80 | -0,16% | 2.749,00 |
| 29.04.2021 | 24,82 | 24,94 | 24,82 | 24,84 | -0,20% | 7.830,00 |
| 28.04.2021 | 24,92 | 24,92 | 24,77 | 24,89 | 0,24% | 3.952,00 |
| 27.04.2021 | 24,80 | 24,90 | 24,79 | 24,83 | -0,08% | 7.326,00 |
| 26.04.2021 | 24,88 | 24,94 | 24,78 | 24,85 | 0,23% | 2.318,00 |
| 23.04.2021 | 24,72 | 24,85 | 24,72 | 24,79 | 0,17% | 2.542,00 |
| 22.04.2021 | 24,71 | 24,83 | 24,59 | 24,75 | 0,86% | 7.433,00 |
| 21.04.2021 | 24,53 | 24,60 | 24,50 | 24,54 | -0,12% | 6.349,00 |
| 20.04.2021 | 24,54 | 24,57 | 24,40 | 24,57 | 0,29% | 3.284,00 |
| 19.04.2021 | 24,66 | 24,66 | 24,50 | 24,50 | 0,00% | 144.792,00 |
| 16.04.2021 | 24,50 | 24,66 | 24,50 | 24,50 | -0,19% | 3.126,00 |
| 15.04.2021 | 24,57 | 24,74 | 24,50 | 24,55 | -0,10% | 2.707,00 |
| 14.04.2021 | 24,56 | 24,66 | 24,54 | 24,57 | 0,33% | 7.800,00 |
| 13.04.2021 | 24,57 | 24,57 | 24,47 | 24,49 | 0,04% | 7.371,00 |
| 12.04.2021 | 24,46 | 24,55 | 24,46 | 24,48 | -0,08% | 6.075,00 |
| 09.04.2021 | 24,54 | 24,57 | 24,45 | 24,50 | -0,08% | 3.473,00 |
| 08.04.2021 | 24,50 | 24,57 | 24,50 | 24,52 | 0,08% | 3.374,00 |
| 07.04.2021 | 24,54 | 24,56 | 24,49 | 24,50 | 0,04% | 7.027,00 |
| 06.04.2021 | 24,48 | 24,55 | 24,48 | 24,49 | 0,00% | 3.510,00 |
| 05.04.2021 | 24,54 | 24,57 | 24,42 | 24,49 | 0,00% | 6.846,00 |
| 01.04.2021 | 24,47 | 24,50 | 24,26 | 24,49 | 0,62% | 1.423,00 |
| 31.03.2021 | 24,46 | 24,46 | 24,27 | 24,34 | -0,73% | 6.063,00 |
| 30.03.2021 | 24,67 | 24,82 | 24,51 | 24,52 | -0,53% | 12.989,00 |
| 29.03.2021 | 24,57 | 24,78 | 24,57 | 24,65 | 0,53% | 9.066,00 |
| 26.03.2021 | 24,70 | 24,70 | 24,48 | 24,52 | -0,33% | 16.999,00 |
| 25.03.2021 | 24,68 | 24,80 | 24,55 | 24,60 | -0,77% | 15.362,00 |
| 24.03.2021 | 24,87 | 24,87 | 24,68 | 24,79 | 0,00% | 3.282,00 |
| 23.03.2021 | 24,72 | 24,80 | 24,68 | 24,79 | 0,12% | 4.494,00 |
| 22.03.2021 | 24,78 | 24,88 | 24,70 | 24,76 | -0,30% | 5.665,00 |
| 19.03.2021 | 24,83 | 24,92 | 24,75 | 24,84 | 0,47% | 8.829,00 |
| 18.03.2021 | 24,83 | 24,91 | 24,72 | 24,72 | -0,40% | 2.867,00 |
| 17.03.2021 | 24,85 | 24,88 | 24,75 | 24,82 | 0,36% | 1.220,00 |
| 16.03.2021 | 24,69 | 24,89 | 24,69 | 24,73 | 0,12% | 12.392,00 |
| 15.03.2021 | 24,87 | 24,87 | 24,60 | 24,70 | -0,97% | 9.132,00 |
| 12.03.2021 | 24,72 | 24,94 | 24,72 | 24,94 | 0,73% | 3.222,00 |
| 11.03.2021 | 24,77 | 24,81 | 24,73 | 24,76 | -0,16% | 10.947,00 |
| 10.03.2021 | 24,71 | 24,86 | 24,64 | 24,80 | 0,36% | 4.645,00 |
| 09.03.2021 | 24,67 | 24,76 | 24,56 | 24,71 | 0,31% | 4.719,00 |
| 08.03.2021 | 24,70 | 24,71 | 24,47 | 24,63 | 0,54% | 6.189,00 |
| 05.03.2021 | 24,71 | 24,73 | 24,25 | 24,50 | 0,01% | 7.578,00 |
| 04.03.2021 | 24,60 | 24,66 | 24,48 | 24,50 | -0,42% | 3.564,00 |
| 03.03.2021 | 24,84 | 24,90 | 24,60 | 24,60 | -1,23% | 10.374,00 |
| 02.03.2021 | 24,73 | 24,97 | 24,71 | 24,91 | 1,29% | 2.268,00 |
| 01.03.2021 | 24,78 | 24,78 | 24,59 | 24,59 | -0,16% | 2.101,00 |
| 26.02.2021 | 24,63 | 24,72 | 24,53 | 24,63 | 0,45% | 1.603,00 |
| 25.02.2021 | 24,63 | 24,76 | 24,50 | 24,52 | -0,49% | 6.085,00 |
| 24.02.2021 | 24,63 | 24,74 | 24,60 | 24,64 | -0,20% | 1.025,00 |
| 23.02.2021 | 24,58 | 24,82 | 24,58 | 24,69 | 0,12% | 1.192,00 |
| 22.02.2021 | 24,63 | 24,72 | 24,62 | 24,66 | 0,37% | 1.208,00 |
| 19.02.2021 | 24,58 | 24,67 | 24,55 | 24,57 | -0,12% | 2.167,00 |
| 18.02.2021 | 24,59 | 24,64 | 24,56 | 24,60 | 0,24% | 1.329,00 |
| 17.02.2021 | 24,63 | 24,68 | 24,54 | 24,54 | 0,00% | 5.944,00 |
| 16.02.2021 | 24,75 | 24,75 | 24,54 | 24,54 | 0,04% | 3.386,00 |
| 12.02.2021 | 24,61 | 24,88 | 24,53 | 24,53 | -0,52% | 5.156,00 |
| 11.02.2021 | 24,75 | 24,78 | 24,61 | 24,66 | -0,41% | 2.396,00 |
| 10.02.2021 | 24,91 | 24,96 | 24,74 | 24,76 | -0,32% | 5.805,00 |
| 09.02.2021 | 25,00 | 25,00 | 24,84 | 24,84 | -0,04% | 3.627,00 |
| 08.02.2021 | 24,91 | 24,98 | 24,84 | 24,85 | 0,00% | 8.192,00 |
| 05.02.2021 | 24,90 | 25,00 | 24,75 | 24,85 | 0,43% | 16.286,00 |
| 04.02.2021 | 24,74 | 24,91 | 24,73 | 24,74 | 0,21% | 1.702,00 |
| 03.02.2021 | 24,70 | 24,82 | 24,67 | 24,69 | -0,40% | 4.215,00 |
| 02.02.2021 | 24,71 | 24,93 | 24,60 | 24,79 | 0,34% | 2.096,00 |
| 01.02.2021 | 24,77 | 24,78 | 24,71 | 24,71 | -0,06% | 1.373,00 |
| 29.01.2021 | 24,89 | 24,89 | 24,52 | 24,72 | -0,16% | 3.818,00 |
| 28.01.2021 | 24,58 | 24,76 | 24,50 | 24,76 | 1,06% | 1.947,00 |
| 27.01.2021 | 24,90 | 24,94 | 24,50 | 24,50 | -1,72% | 1.093,00 |
| 26.01.2021 | 24,92 | 24,93 | 24,80 | 24,93 | 0,69% | 2.226,00 |
| 25.01.2021 | 24,75 | 24,79 | 24,75 | 24,76 | 0,04% | 4.129,00 |
| 22.01.2021 | 24,70 | 24,77 | 24,70 | 24,75 | 0,00% | 3.083,00 |