23,775$
0,19%
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 23,65 | 23,80 | 23,60 | 23,73 | -0,25% | 7.558,00 |
| 24.04.2024 | 23,71 | 23,84 | 23,69 | 23,79 | -0,29% | 5.598,00 |
| 23.04.2024 | 23,58 | 23,86 | 23,58 | 23,86 | 0,51% | 6.434,00 |
| 22.04.2024 | 23,46 | 23,75 | 23,45 | 23,74 | 2,09% | 7.835,00 |
| 19.04.2024 | 23,77 | 23,79 | 23,25 | 23,25 | -0,45% | 10.669,00 |
| 18.04.2024 | 23,40 | 23,40 | 23,34 | 23,36 | 0,04% | 2.401,00 |
| 17.04.2024 | 23,21 | 23,35 | 23,20 | 23,35 | 1,39% | 4.298,00 |
| 16.04.2024 | 23,14 | 23,20 | 22,91 | 23,03 | 0,44% | 9.058,00 |
| 15.04.2024 | 23,75 | 23,75 | 22,93 | 22,93 | -2,92% | 13.101,00 |
| 12.04.2024 | 23,63 | 23,81 | 23,60 | 23,62 | 0,21% | 1.453,00 |
| 11.04.2024 | 23,56 | 23,75 | 23,44 | 23,57 | 0,00% | 8.664,00 |
| 10.04.2024 | 23,52 | 23,75 | 23,41 | 23,57 | -0,67% | 10.855,00 |
| 09.04.2024 | 23,61 | 23,88 | 23,40 | 23,73 | 0,47% | 5.895,00 |
| 08.04.2024 | 23,57 | 23,63 | 23,36 | 23,62 | 0,47% | 4.845,00 |
| 05.04.2024 | 23,20 | 23,56 | 23,20 | 23,51 | 0,90% | 4.556,00 |
| 04.04.2024 | 23,37 | 23,40 | 23,04 | 23,30 | 0,26% | 8.563,00 |
| 03.04.2024 | 23,27 | 23,45 | 22,75 | 23,24 | -0,53% | 10.773,00 |
| 02.04.2024 | 23,01 | 23,43 | 23,00 | 23,36 | 1,56% | 8.283,00 |
| 01.04.2024 | 22,85 | 23,15 | 22,52 | 23,01 | 2,24% | 33.230,00 |
| 28.03.2024 | 23,64 | 23,76 | 22,50 | 22,50 | -3,89% | 64.657,00 |
| 27.03.2024 | 23,42 | 23,42 | 23,30 | 23,41 | 0,30% | 6.551,00 |
| 26.03.2024 | 23,32 | 23,55 | 23,19 | 23,34 | -0,47% | 13.149,00 |
| 25.03.2024 | 23,39 | 23,94 | 23,25 | 23,45 | 0,47% | 5.529,00 |
| 22.03.2024 | 23,50 | 23,71 | 23,25 | 23,34 | 0,82% | 17.564,00 |
| 21.03.2024 | 24,23 | 24,23 | 23,15 | 23,15 | -3,94% | 6.590,00 |
| 20.03.2024 | 23,80 | 24,52 | 23,80 | 24,10 | 0,17% | 8.651,00 |
| 19.03.2024 | 23,58 | 24,07 | 23,58 | 24,06 | 2,38% | 6.063,00 |
| 18.03.2024 | 23,50 | 23,50 | 23,48 | 23,50 | 1,12% | 2.767,00 |
| 15.03.2024 | 23,25 | 23,25 | 23,15 | 23,24 | -0,04% | 5.877,00 |
| 14.03.2024 | 23,61 | 23,61 | 23,24 | 23,25 | -2,06% | 14.169,00 |
| 13.03.2024 | 24,00 | 24,00 | 23,74 | 23,74 | -1,08% | 10.889,00 |
| 12.03.2024 | 24,16 | 24,48 | 24,00 | 24,00 | -1,59% | 9.509,00 |
| 11.03.2024 | 24,46 | 24,70 | 24,35 | 24,39 | 0,85% | 6.432,00 |
| 08.03.2024 | 24,50 | 24,58 | 24,16 | 24,18 | -1,35% | 9.632,00 |
| 07.03.2024 | 24,63 | 24,66 | 24,51 | 24,51 | -0,93% | 10.588,00 |
| 06.03.2024 | 24,57 | 24,75 | 24,32 | 24,74 | 0,61% | 4.973,00 |
| 05.03.2024 | 24,19 | 24,70 | 23,85 | 24,59 | 2,50% | 11.873,00 |
| 04.03.2024 | 24,28 | 24,28 | 23,85 | 23,99 | -2,84% | 5.765,00 |
| 01.03.2024 | 24,42 | 24,69 | 24,42 | 24,69 | 0,49% | 6.585,00 |
| 29.02.2024 | 24,75 | 24,75 | 24,57 | 24,57 | -0,85% | 6.863,00 |
| 28.02.2024 | 24,70 | 24,79 | 24,58 | 24,78 | -0,04% | 4.765,00 |
| 27.02.2024 | 24,73 | 24,79 | 24,60 | 24,79 | -0,24% | 20.548,00 |
| 26.02.2024 | 25,00 | 25,00 | 24,60 | 24,85 | -0,72% | 10.955,00 |
| 23.02.2024 | 24,56 | 25,05 | 24,44 | 25,03 | 1,96% | 20.163,00 |
| 22.02.2024 | 24,70 | 24,70 | 24,44 | 24,55 | 0,53% | 8.659,00 |
| 21.02.2024 | 24,42 | 24,64 | 24,35 | 24,42 | -0,08% | 5.023,00 |
| 20.02.2024 | 24,13 | 24,50 | 24,02 | 24,44 | 0,37% | 7.221,00 |
| 16.02.2024 | 24,13 | 24,45 | 24,12 | 24,35 | 0,29% | 8.755,00 |
| 15.02.2024 | 23,72 | 24,47 | 23,72 | 24,28 | 1,93% | 9.437,00 |
| 14.02.2024 | 23,99 | 23,99 | 23,66 | 23,82 | -0,33% | 6.642,00 |
| 13.02.2024 | 23,81 | 24,13 | 23,42 | 23,90 | -0,54% | 8.594,00 |
| 12.02.2024 | 24,03 | 24,55 | 23,92 | 24,03 | 1,14% | 5.796,00 |
| 09.02.2024 | 23,42 | 23,96 | 23,42 | 23,76 | 2,19% | 9.352,00 |
| 08.02.2024 | 23,09 | 23,69 | 23,02 | 23,25 | 1,53% | 13.014,00 |
| 07.02.2024 | 23,47 | 23,47 | 22,90 | 22,90 | -2,15% | 10.328,00 |
| 06.02.2024 | 23,45 | 23,68 | 23,40 | 23,40 | -0,68% | 2.438,00 |
| 05.02.2024 | 23,75 | 23,75 | 23,18 | 23,56 | -0,87% | 9.349,00 |
| 02.02.2024 | 23,51 | 23,80 | 23,51 | 23,77 | -0,21% | 3.483,00 |
| 01.02.2024 | 23,19 | 24,20 | 23,16 | 23,82 | 2,14% | 13.031,00 |
| 31.01.2024 | 23,45 | 23,45 | 23,01 | 23,32 | 0,39% | 11.733,00 |
| 30.01.2024 | 23,38 | 23,39 | 23,01 | 23,23 | 0,56% | 5.229,00 |
| 29.01.2024 | 23,30 | 23,58 | 23,04 | 23,10 | -0,86% | 18.897,00 |
| 26.01.2024 | 23,20 | 23,62 | 23,20 | 23,30 | 0,39% | 9.166,00 |
| 25.01.2024 | 23,26 | 23,37 | 23,21 | 23,21 | -1,02% | 15.971,00 |
| 24.01.2024 | 23,37 | 23,45 | 23,20 | 23,45 | 1,08% | 8.250,00 |
| 23.01.2024 | 23,21 | 23,40 | 23,20 | 23,20 | -0,43% | 20.409,00 |
| 22.01.2024 | 23,20 | 23,47 | 23,20 | 23,30 | 0,43% | 16.342,00 |
| 19.01.2024 | 23,28 | 23,39 | 23,09 | 23,20 | 0,00% | 16.666,00 |
| 18.01.2024 | 23,26 | 23,34 | 23,15 | 23,20 | 0,17% | 26.941,00 |
| 17.01.2024 | 23,15 | 23,20 | 23,01 | 23,16 | 0,00% | 12.948,00 |
| 16.01.2024 | 23,15 | 23,19 | 22,92 | 23,16 | 0,43% | 13.850,00 |
| 12.01.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,82% | 836,00 |
| 11.01.2024 | 23,00 | 23,25 | 22,75 | 23,25 | 0,30% | 9.290,00 |
| 10.01.2024 | 23,43 | 23,43 | 23,03 | 23,18 | 0,56% | 8.034,00 |
| 09.01.2024 | 23,40 | 23,40 | 22,75 | 23,05 | -0,65% | 14.474,00 |
| 08.01.2024 | 23,00 | 23,30 | 22,81 | 23,20 | -0,22% | 19.786,00 |
| 05.01.2024 | 22,92 | 23,29 | 22,90 | 23,25 | 1,04% | 5.749,00 |
| 04.01.2024 | 22,91 | 23,34 | 22,74 | 23,01 | 1,72% | 9.009,00 |
| 03.01.2024 | 22,55 | 22,82 | 22,51 | 22,62 | -0,88% | 8.584,00 |
| 02.01.2024 | 22,60 | 23,22 | 22,51 | 22,82 | 1,42% | 17.451,00 |
| 29.12.2023 | 23,40 | 23,40 | 22,50 | 22,50 | -3,02% | 17.747,00 |
| 28.12.2023 | 23,40 | 23,40 | 23,05 | 23,20 | -0,85% | 6.928,00 |
| 27.12.2023 | 23,35 | 23,40 | 23,16 | 23,40 | 0,26% | 6.165,00 |
| 26.12.2023 | 23,25 | 23,40 | 23,11 | 23,34 | 2,31% | 4.510,00 |
| 22.12.2023 | 22,44 | 22,82 | 22,44 | 22,81 | 0,72% | 3.067,00 |
| 21.12.2023 | 22,69 | 22,80 | 22,55 | 22,65 | -0,26% | 7.381,00 |
| 20.12.2023 | 22,84 | 22,84 | 22,64 | 22,71 | -0,66% | 669,00 |
| 19.12.2023 | 22,83 | 23,40 | 22,38 | 22,86 | 2,83% | 7.906,00 |
| 18.12.2023 | 22,17 | 23,07 | 22,00 | 22,23 | 0,45% | 16.832,00 |
| 15.12.2023 | 22,66 | 23,35 | 21,86 | 22,13 | -4,82% | 19.302,00 |
| 14.12.2023 | 23,22 | 23,36 | 23,14 | 23,25 | 0,74% | 14.475,00 |
| 13.12.2023 | 22,30 | 23,23 | 22,23 | 23,08 | 3,41% | 21.978,00 |
| 12.12.2023 | 21,91 | 22,50 | 21,78 | 22,32 | 1,50% | 10.577,00 |
| 11.12.2023 | 22,10 | 22,16 | 21,78 | 21,99 | -0,23% | 15.035,00 |
| 08.12.2023 | 21,90 | 22,88 | 21,90 | 22,04 | 0,69% | 18.660,00 |
| 07.12.2023 | 22,43 | 22,72 | 21,70 | 21,89 | -2,71% | 20.107,00 |
| 06.12.2023 | 22,92 | 22,92 | 22,50 | 22,50 | -0,88% | 7.107,00 |
| 05.12.2023 | 22,88 | 23,15 | 22,70 | 22,70 | 0,80% | 3.979,00 |
| 04.12.2023 | 22,75 | 22,99 | 22,25 | 22,52 | -2,68% | 24.626,00 |
| 01.12.2023 | 22,85 | 23,20 | 22,56 | 23,14 | 1,27% | 15.748,00 |