Echtzeit-Aktienkurs AGNC Investment Corp
Bid:
Ask:
Aktienkurse zur AGNC Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,65 | 25,65 | 25,50 | 25,60 | 0,35% | 32.474,00 |
| 02.05.2024 | 25,64 | 25,64 | 25,43 | 25,51 | -0,04% | 38.368,00 |
| 01.05.2024 | 25,57 | 25,63 | 25,42 | 25,52 | 0,04% | 39.779,00 |
| 30.04.2024 | 25,48 | 25,59 | 25,41 | 25,51 | 0,08% | 35.261,00 |
| 29.04.2024 | 25,56 | 25,66 | 25,45 | 25,49 | -0,23% | 24.512,00 |
| 26.04.2024 | 25,50 | 25,58 | 25,50 | 25,55 | -0,04% | 50.426,00 |
| 25.04.2024 | 25,47 | 25,60 | 25,37 | 25,56 | 0,20% | 26.389,00 |
| 24.04.2024 | 25,46 | 25,51 | 25,35 | 25,51 | 0,24% | 18.719,00 |
| 23.04.2024 | 25,21 | 25,45 | 25,19 | 25,45 | 0,91% | 215.991,00 |
| 22.04.2024 | 25,14 | 25,25 | 25,14 | 25,22 | 0,52% | 19.391,00 |
| 19.04.2024 | 25,12 | 25,24 | 25,06 | 25,09 | -0,08% | 46.467,00 |
| 18.04.2024 | 25,23 | 25,27 | 25,06 | 25,11 | -0,32% | 31.366,00 |
| 17.04.2024 | 25,30 | 25,38 | 25,13 | 25,19 | -0,04% | 40.037,00 |
| 16.04.2024 | 25,22 | 25,27 | 25,15 | 25,20 | -0,16% | 19.761,00 |
| 15.04.2024 | 25,50 | 25,50 | 25,16 | 25,24 | -0,63% | 36.824,00 |
| 12.04.2024 | 25,35 | 25,43 | 25,35 | 25,40 | 0,48% | 10.737,00 |
| 11.04.2024 | 25,32 | 25,41 | 25,26 | 25,28 | -0,16% | 24.436,00 |
| 10.04.2024 | 25,41 | 25,41 | 25,29 | 25,32 | -0,51% | 18.692,00 |
| 09.04.2024 | 25,46 | 25,49 | 25,40 | 25,45 | 0,04% | 10.732,00 |
| 08.04.2024 | 25,45 | 25,51 | 25,37 | 25,44 | -0,24% | 14.796,00 |
| 05.04.2024 | 25,49 | 25,53 | 25,49 | 25,50 | 0,04% | 20.974,00 |
| 04.04.2024 | 25,39 | 25,56 | 25,39 | 25,49 | 0,20% | 29.830,00 |
| 03.04.2024 | 25,28 | 25,47 | 25,22 | 25,44 | 0,59% | 35.632,00 |
| 02.04.2024 | 25,25 | 25,34 | 25,24 | 25,29 | 0,12% | 15.677,00 |
| 01.04.2024 | 25,25 | 25,33 | 25,20 | 25,26 | 0,52% | 26.630,00 |
| 28.03.2024 | 25,21 | 25,42 | 25,11 | 25,13 | -2,90% | 107.674,00 |
| 27.03.2024 | 25,82 | 25,95 | 25,79 | 25,88 | -0,15% | 22.931,00 |
| 26.03.2024 | 25,85 | 25,94 | 25,85 | 25,92 | 0,62% | 25.317,00 |
| 25.03.2024 | 25,80 | 25,84 | 25,66 | 25,76 | -0,46% | 33.351,00 |
| 22.03.2024 | 25,76 | 25,88 | 25,76 | 25,88 | 0,47% | 13.098,00 |
| 21.03.2024 | 25,85 | 25,88 | 25,76 | 25,76 | -0,23% | 28.969,00 |
| 20.03.2024 | 25,80 | 25,87 | 25,80 | 25,82 | -0,08% | 33.278,00 |
| 19.03.2024 | 25,72 | 25,84 | 25,68 | 25,84 | 0,47% | 23.052,00 |
| 18.03.2024 | 25,71 | 25,73 | 25,61 | 25,72 | 0,16% | 33.261,00 |
| 15.03.2024 | 25,70 | 25,80 | 25,64 | 25,68 | -0,08% | 15.988,00 |
| 14.03.2024 | 25,84 | 25,84 | 25,64 | 25,70 | 0,00% | 28.110,00 |
| 13.03.2024 | 25,74 | 25,80 | 25,70 | 25,70 | -0,39% | 21.476,00 |
| 12.03.2024 | 25,80 | 25,87 | 25,77 | 25,80 | 0,12% | 13.167,00 |
| 11.03.2024 | 25,70 | 25,84 | 25,70 | 25,77 | 0,27% | 8.249,00 |
| 08.03.2024 | 25,75 | 25,75 | 25,70 | 25,70 | -0,19% | 14.160,00 |
| 07.03.2024 | 25,75 | 25,75 | 25,66 | 25,75 | 0,00% | 13.214,00 |
| 06.03.2024 | 25,75 | 25,75 | 25,67 | 25,75 | 0,00% | 10.658,00 |
| 05.03.2024 | 25,79 | 25,79 | 25,69 | 25,75 | 0,27% | 6.854,00 |
| 04.03.2024 | 25,75 | 25,81 | 25,65 | 25,68 | -0,16% | 18.583,00 |
| 01.03.2024 | 25,69 | 25,73 | 25,65 | 25,72 | 0,12% | 7.230,00 |
| 29.02.2024 | 25,70 | 25,75 | 25,68 | 25,69 | 0,04% | 39.232,00 |
| 28.02.2024 | 25,65 | 25,69 | 25,64 | 25,68 | -0,03% | 10.848,00 |
| 27.02.2024 | 25,62 | 25,70 | 25,62 | 25,69 | -0,05% | 9.030,00 |
| 26.02.2024 | 25,65 | 25,70 | 25,65 | 25,70 | 0,00% | 15.332,00 |
| 23.02.2024 | 25,66 | 25,70 | 25,63 | 25,70 | 0,33% | 13.853,00 |
| 22.02.2024 | 25,58 | 25,68 | 25,56 | 25,62 | -0,14% | 32.946,00 |
| 21.02.2024 | 25,65 | 25,69 | 25,65 | 25,65 | -0,12% | 19.604,00 |
| 20.02.2024 | 25,52 | 25,69 | 25,52 | 25,68 | 0,59% | 23.682,00 |
| 16.02.2024 | 25,70 | 25,70 | 25,53 | 25,53 | -0,66% | 18.404,00 |
| 15.02.2024 | 25,68 | 25,70 | 25,65 | 25,70 | 0,00% | 8.376,00 |
| 14.02.2024 | 25,54 | 25,70 | 25,54 | 25,70 | 0,43% | 9.506,00 |
| 13.02.2024 | 25,70 | 25,70 | 25,56 | 25,59 | -0,43% | 13.244,00 |
| 12.02.2024 | 25,55 | 25,70 | 25,55 | 25,70 | 0,12% | 14.524,00 |
| 09.02.2024 | 25,72 | 25,73 | 25,55 | 25,67 | -0,19% | 23.728,00 |
| 08.02.2024 | 25,63 | 25,72 | 25,52 | 25,72 | 0,47% | 14.916,00 |
| 07.02.2024 | 25,57 | 25,66 | 25,57 | 25,60 | -0,27% | 17.845,00 |
| 06.02.2024 | 25,59 | 25,70 | 25,57 | 25,67 | 0,35% | 8.780,00 |
| 05.02.2024 | 25,57 | 25,64 | 25,52 | 25,58 | -0,12% | 15.134,00 |
| 02.02.2024 | 25,61 | 25,61 | 25,50 | 25,61 | 0,27% | 25.952,00 |
| 01.02.2024 | 25,62 | 25,71 | 25,53 | 25,54 | -0,12% | 42.114,00 |
| 31.01.2024 | 25,65 | 25,67 | 25,52 | 25,57 | -0,23% | 18.649,00 |
| 30.01.2024 | 25,57 | 25,65 | 25,55 | 25,63 | 0,16% | 17.091,00 |
| 29.01.2024 | 25,63 | 25,63 | 25,50 | 25,59 | 0,16% | 28.340,00 |
| 26.01.2024 | 25,48 | 25,55 | 25,46 | 25,55 | 0,31% | 10.472,00 |
| 25.01.2024 | 25,54 | 25,58 | 25,47 | 25,47 | -0,27% | 28.936,00 |
| 24.01.2024 | 25,43 | 25,54 | 25,43 | 25,54 | 0,27% | 17.506,00 |
| 23.01.2024 | 25,47 | 25,47 | 25,39 | 25,47 | 0,00% | 21.380,00 |
| 22.01.2024 | 25,47 | 25,47 | 25,40 | 25,47 | 0,04% | 19.121,00 |
| 19.01.2024 | 25,36 | 25,47 | 25,35 | 25,46 | 0,20% | 29.243,00 |
| 18.01.2024 | 25,41 | 25,43 | 25,38 | 25,41 | 0,00% | 20.430,00 |
| 17.01.2024 | 25,36 | 25,45 | 25,30 | 25,41 | 0,20% | 37.623,00 |
| 16.01.2024 | 25,45 | 25,46 | 25,32 | 25,36 | -0,35% | 23.923,00 |
| 12.01.2024 | 25,36 | 25,45 | 25,36 | 25,45 | 0,12% | 30.869,00 |
| 11.01.2024 | 25,29 | 25,42 | 25,28 | 25,42 | 0,51% | 60.662,00 |
| 10.01.2024 | 25,23 | 25,30 | 25,17 | 25,29 | 0,24% | 56.969,00 |
| 09.01.2024 | 25,12 | 25,23 | 25,09 | 25,23 | 0,36% | 57.160,00 |
| 08.01.2024 | 25,00 | 25,15 | 25,00 | 25,14 | 0,36% | 61.943,00 |
| 05.01.2024 | 25,05 | 25,08 | 24,96 | 25,05 | 0,00% | 87.462,00 |
| 04.01.2024 | 25,00 | 25,05 | 24,96 | 25,05 | 0,28% | 64.213,00 |
| 03.01.2024 | 25,00 | 25,07 | 24,95 | 24,98 | 0,00% | 38.749,00 |
| 02.01.2024 | 24,94 | 25,08 | 24,94 | 24,98 | 0,60% | 52.071,00 |
| 29.12.2023 | 25,00 | 25,05 | 24,83 | 24,83 | -0,70% | 88.231,00 |
| 28.12.2023 | 25,02 | 25,09 | 24,91 | 25,01 | -2,13% | 119.654,00 |
| 27.12.2023 | 25,53 | 25,57 | 25,48 | 25,55 | 0,27% | 66.419,00 |
| 26.12.2023 | 25,59 | 25,63 | 25,41 | 25,48 | -0,43% | 56.453,00 |
| 22.12.2023 | 25,61 | 25,63 | 25,40 | 25,59 | 0,31% | 28.811,00 |
| 21.12.2023 | 25,52 | 25,65 | 25,37 | 25,51 | 0,55% | 24.119,00 |
| 20.12.2023 | 25,50 | 25,56 | 25,36 | 25,37 | -0,39% | 45.490,00 |
| 19.12.2023 | 25,39 | 25,54 | 25,39 | 25,47 | 0,20% | 19.283,00 |
| 18.12.2023 | 25,54 | 25,54 | 25,42 | 25,42 | -0,51% | 14.161,00 |
| 15.12.2023 | 25,36 | 25,55 | 25,36 | 25,55 | 0,39% | 54.913,00 |
| 14.12.2023 | 25,45 | 25,58 | 25,39 | 25,45 | 0,14% | 60.756,00 |
| 13.12.2023 | 25,35 | 25,48 | 25,31 | 25,42 | 0,34% | 38.338,00 |
| 12.12.2023 | 25,28 | 25,35 | 25,22 | 25,33 | 0,12% | 21.499,00 |
| 11.12.2023 | 25,25 | 25,31 | 25,16 | 25,30 | 0,32% | 40.988,00 |