25,160$
0,52%
Echtzeit-Aktienkurs AGNC Investment Corp
Bid:
Ask:
Aktienkurse zur AGNC Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,04 | 25,22 | 25,00 | 25,16 | 0,52% | 29.409,00 |
| 16.05.2024 | 24,97 | 25,03 | 24,97 | 25,03 | 0,16% | 26.922,00 |
| 15.05.2024 | 24,98 | 25,01 | 24,97 | 24,99 | -0,04% | 15.788,00 |
| 14.05.2024 | 24,85 | 25,03 | 24,85 | 25,00 | 0,60% | 19.409,00 |
| 13.05.2024 | 25,08 | 25,10 | 24,85 | 24,85 | -0,92% | 47.927,00 |
| 10.05.2024 | 25,24 | 25,24 | 24,95 | 25,08 | -0,59% | 33.574,00 |
| 09.05.2024 | 24,93 | 25,23 | 24,93 | 25,23 | 1,08% | 21.139,00 |
| 08.05.2024 | 24,93 | 24,96 | 24,87 | 24,96 | 0,08% | 29.132,00 |
| 07.05.2024 | 24,93 | 24,94 | 24,89 | 24,94 | 0,24% | 8.280,00 |
| 06.05.2024 | 25,05 | 25,05 | 24,88 | 24,88 | -0,64% | 18.647,00 |
| 03.05.2024 | 24,94 | 25,04 | 24,85 | 25,04 | 0,48% | 38.308,00 |
| 02.05.2024 | 24,87 | 24,95 | 24,78 | 24,92 | 0,20% | 30.757,00 |
| 01.05.2024 | 24,77 | 24,88 | 24,68 | 24,87 | 0,32% | 13.459,00 |
| 30.04.2024 | 24,60 | 24,79 | 24,56 | 24,79 | 0,81% | 45.128,00 |
| 29.04.2024 | 24,51 | 24,75 | 24,51 | 24,59 | 0,08% | 11.453,00 |
| 26.04.2024 | 24,60 | 24,60 | 24,55 | 24,57 | -0,08% | 15.266,00 |
| 25.04.2024 | 24,50 | 24,60 | 24,40 | 24,59 | 0,29% | 33.458,00 |
| 24.04.2024 | 24,60 | 24,60 | 24,50 | 24,52 | -0,28% | 17.920,00 |
| 23.04.2024 | 24,54 | 24,61 | 24,50 | 24,59 | 0,04% | 23.047,00 |
| 22.04.2024 | 24,58 | 24,59 | 24,55 | 24,58 | 0,00% | 13.643,00 |
| 19.04.2024 | 24,54 | 24,69 | 24,52 | 24,58 | 0,00% | 9.629,00 |
| 18.04.2024 | 24,65 | 24,65 | 24,55 | 24,58 | -0,16% | 27.327,00 |
| 17.04.2024 | 24,56 | 24,67 | 24,56 | 24,62 | 0,08% | 16.586,00 |
| 16.04.2024 | 24,72 | 24,72 | 24,54 | 24,60 | -0,40% | 26.392,00 |
| 15.04.2024 | 24,73 | 24,74 | 24,52 | 24,70 | -0,12% | 48.537,00 |
| 12.04.2024 | 24,60 | 24,74 | 24,60 | 24,73 | 0,41% | 19.800,00 |
| 11.04.2024 | 24,48 | 24,63 | 24,39 | 24,63 | 0,74% | 24.226,00 |
| 10.04.2024 | 24,55 | 24,56 | 24,44 | 24,45 | -0,57% | 36.487,00 |
| 09.04.2024 | 24,55 | 24,65 | 24,55 | 24,59 | 0,12% | 14.962,00 |
| 08.04.2024 | 24,45 | 24,58 | 24,44 | 24,56 | 0,53% | 21.110,00 |
| 05.04.2024 | 24,46 | 24,52 | 24,42 | 24,43 | -0,29% | 21.690,00 |
| 04.04.2024 | 24,53 | 24,62 | 24,42 | 24,50 | -0,08% | 18.594,00 |
| 03.04.2024 | 24,37 | 24,52 | 24,36 | 24,52 | 0,29% | 17.651,00 |
| 02.04.2024 | 24,45 | 24,52 | 24,32 | 24,45 | -0,20% | 23.274,00 |
| 01.04.2024 | 24,56 | 24,63 | 24,49 | 24,50 | -0,20% | 30.927,00 |
| 28.03.2024 | 24,73 | 24,85 | 24,55 | 24,55 | -1,96% | 71.185,00 |
| 27.03.2024 | 24,97 | 25,10 | 24,92 | 25,04 | 0,44% | 28.340,00 |
| 26.03.2024 | 24,81 | 24,95 | 24,81 | 24,93 | 0,48% | 17.618,00 |
| 25.03.2024 | 24,98 | 24,98 | 24,78 | 24,81 | -0,72% | 4.480,00 |
| 22.03.2024 | 24,73 | 25,00 | 24,73 | 24,99 | 0,77% | 28.099,00 |
| 21.03.2024 | 24,73 | 24,80 | 24,70 | 24,80 | 0,23% | 41.590,00 |
| 20.03.2024 | 24,74 | 24,83 | 24,70 | 24,74 | 0,02% | 57.146,00 |
| 19.03.2024 | 24,77 | 24,83 | 24,73 | 24,74 | -0,14% | 58.566,00 |
| 18.03.2024 | 24,83 | 24,83 | 24,77 | 24,77 | -0,22% | 9.459,00 |
| 15.03.2024 | 24,78 | 24,85 | 24,77 | 24,83 | -0,08% | 10.380,00 |
| 14.03.2024 | 24,84 | 24,85 | 24,77 | 24,85 | 0,00% | 19.163,00 |
| 13.03.2024 | 24,76 | 24,85 | 24,76 | 24,85 | 0,20% | 10.238,00 |
| 12.03.2024 | 24,75 | 24,80 | 24,73 | 24,80 | 0,04% | 16.057,00 |
| 11.03.2024 | 24,72 | 24,80 | 24,72 | 24,79 | -0,01% | 13.141,00 |
| 08.03.2024 | 24,78 | 24,80 | 24,71 | 24,79 | 0,05% | 12.453,00 |
| 07.03.2024 | 24,74 | 24,84 | 24,70 | 24,78 | -0,28% | 27.797,00 |
| 06.03.2024 | 24,74 | 24,85 | 24,72 | 24,85 | 0,36% | 7.928,00 |
| 05.03.2024 | 24,70 | 24,76 | 24,70 | 24,76 | 0,14% | 20.453,00 |
| 04.03.2024 | 24,75 | 24,76 | 24,68 | 24,73 | -0,14% | 36.672,00 |
| 01.03.2024 | 24,67 | 24,85 | 24,67 | 24,76 | -0,08% | 16.073,00 |
| 29.02.2024 | 24,80 | 24,80 | 24,72 | 24,78 | -0,08% | 15.387,00 |
| 28.02.2024 | 24,67 | 24,80 | 24,67 | 24,80 | 0,00% | 13.058,00 |
| 27.02.2024 | 24,77 | 24,80 | 24,72 | 24,80 | 0,00% | 9.062,00 |
| 26.02.2024 | 24,80 | 24,80 | 24,72 | 24,80 | 0,20% | 11.221,00 |
| 23.02.2024 | 24,71 | 24,75 | 24,63 | 24,75 | 0,12% | 23.462,00 |
| 22.02.2024 | 24,70 | 24,75 | 24,68 | 24,72 | -0,12% | 21.180,00 |
| 21.02.2024 | 24,61 | 24,75 | 24,58 | 24,75 | 0,00% | 24.486,00 |
| 20.02.2024 | 24,60 | 24,75 | 24,57 | 24,75 | 0,57% | 22.231,00 |
| 16.02.2024 | 24,65 | 24,75 | 24,60 | 24,61 | -0,16% | 32.832,00 |
| 15.02.2024 | 24,56 | 24,75 | 24,50 | 24,65 | 0,41% | 11.378,00 |
| 14.02.2024 | 24,50 | 24,63 | 24,50 | 24,55 | -0,20% | 9.947,00 |
| 13.02.2024 | 24,63 | 24,65 | 24,56 | 24,60 | -0,16% | 5.881,00 |
| 12.02.2024 | 24,68 | 24,69 | 24,53 | 24,64 | 0,37% | 11.274,00 |
| 09.02.2024 | 24,50 | 24,72 | 24,45 | 24,55 | 0,41% | 7.536,00 |
| 08.02.2024 | 24,45 | 24,50 | 24,33 | 24,45 | -0,63% | 19.507,00 |
| 07.02.2024 | 24,65 | 24,65 | 24,47 | 24,61 | 0,18% | 8.656,00 |
| 06.02.2024 | 24,55 | 24,70 | 24,55 | 24,56 | 0,53% | 7.905,00 |
| 05.02.2024 | 24,60 | 24,69 | 24,35 | 24,43 | -0,69% | 11.474,00 |
| 02.02.2024 | 24,75 | 24,75 | 24,50 | 24,60 | -0,40% | 6.295,00 |
| 01.02.2024 | 24,55 | 24,75 | 24,50 | 24,70 | 0,49% | 25.005,00 |
| 31.01.2024 | 24,39 | 24,72 | 24,39 | 24,58 | 0,90% | 15.521,00 |
| 30.01.2024 | 24,21 | 24,36 | 24,21 | 24,36 | 0,29% | 7.956,00 |
| 29.01.2024 | 24,31 | 24,32 | 24,27 | 24,29 | -0,33% | 5.308,00 |
| 26.01.2024 | 24,17 | 24,39 | 24,15 | 24,37 | 0,45% | 26.439,00 |
| 25.01.2024 | 24,34 | 24,34 | 24,12 | 24,26 | 0,62% | 20.132,00 |
| 24.01.2024 | 24,15 | 24,21 | 24,10 | 24,11 | -0,37% | 21.907,00 |
| 23.01.2024 | 24,15 | 24,20 | 24,05 | 24,20 | 0,41% | 24.084,00 |
| 22.01.2024 | 24,24 | 24,37 | 24,09 | 24,10 | -0,54% | 39.859,00 |
| 19.01.2024 | 24,19 | 24,24 | 24,13 | 24,23 | 0,41% | 11.166,00 |
| 18.01.2024 | 24,24 | 24,24 | 24,13 | 24,13 | -0,37% | 5.000,00 |
| 17.01.2024 | 24,20 | 24,24 | 24,15 | 24,22 | 0,25% | 12.641,00 |
| 16.01.2024 | 24,20 | 24,20 | 24,11 | 24,16 | 0,29% | 12.955,00 |
| 12.01.2024 | 24,08 | 24,20 | 24,05 | 24,09 | 0,00% | 12.887,00 |
| 11.01.2024 | 24,04 | 24,12 | 23,93 | 24,09 | -0,33% | 15.603,00 |
| 10.01.2024 | 24,14 | 24,17 | 23,98 | 24,17 | 0,12% | 13.576,00 |
| 09.01.2024 | 24,15 | 24,34 | 24,00 | 24,14 | 0,57% | 9.443,00 |
| 08.01.2024 | 23,94 | 24,03 | 23,90 | 24,00 | 0,85% | 17.118,00 |
| 05.01.2024 | 23,75 | 23,83 | 23,72 | 23,80 | 0,21% | 13.505,00 |
| 04.01.2024 | 23,94 | 23,98 | 23,65 | 23,75 | 0,34% | 12.772,00 |
| 03.01.2024 | 23,85 | 23,90 | 23,61 | 23,67 | -0,75% | 17.397,00 |
| 02.01.2024 | 23,65 | 23,98 | 23,55 | 23,85 | 1,45% | 7.713,00 |
| 29.12.2023 | 23,90 | 24,12 | 23,51 | 23,51 | -1,63% | 24.253,00 |
| 28.12.2023 | 23,90 | 24,14 | 23,90 | 23,90 | -1,44% | 8.844,00 |
| 27.12.2023 | 24,09 | 24,25 | 24,09 | 24,25 | 0,84% | 9.590,00 |
| 26.12.2023 | 24,00 | 24,10 | 23,88 | 24,05 | 0,20% | 10.007,00 |