Echtzeit-Aktienkurs New York Mortgage Trust
Bid:
Ask:
Aktienkurse zur New York Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 25,06 | 25,08 | 25,06 | 25,06 | 0,00% | 4.589,00 |
| 28.07.2021 | 25,06 | 25,07 | 25,06 | 25,06 | 0,00% | 12.088,00 |
| 27.07.2021 | 25,06 | 25,07 | 25,06 | 25,06 | -0,02% | 11.190,00 |
| 26.07.2021 | 25,06 | 25,07 | 25,06 | 25,07 | 0,02% | 21.345,00 |
| 23.07.2021 | 25,06 | 25,07 | 25,06 | 25,06 | -0,04% | 6.855,00 |
| 22.07.2021 | 25,06 | 25,07 | 25,06 | 25,07 | 0,04% | 3.468,00 |
| 21.07.2021 | 25,06 | 25,07 | 25,06 | 25,06 | 0,00% | 3.670,00 |
| 20.07.2021 | 25,05 | 25,07 | 25,05 | 25,06 | 0,04% | 10.950,00 |
| 19.07.2021 | 25,05 | 25,06 | 25,05 | 25,05 | -0,04% | 36.056,00 |
| 16.07.2021 | 25,05 | 25,06 | 25,04 | 25,06 | 0,08% | 33.851,00 |
| 15.07.2021 | 25,05 | 25,06 | 25,04 | 25,04 | 0,00% | 29.346,00 |
| 14.07.2021 | 25,04 | 25,05 | 25,04 | 25,04 | -0,04% | 19.167,00 |
| 13.07.2021 | 25,04 | 25,06 | 25,04 | 25,05 | 0,02% | 14.536,00 |
| 12.07.2021 | 25,04 | 25,05 | 25,04 | 25,05 | 0,02% | 9.982,00 |
| 09.07.2021 | 25,04 | 25,05 | 25,04 | 25,04 | 0,00% | 8.206,00 |
| 08.07.2021 | 25,05 | 25,05 | 25,04 | 25,04 | -0,04% | 22.235,00 |
| 07.07.2021 | 25,06 | 25,06 | 25,04 | 25,05 | 0,04% | 20.082,00 |
| 06.07.2021 | 25,03 | 25,05 | 25,02 | 25,04 | 0,04% | 48.121,00 |
| 02.07.2021 | 25,03 | 25,04 | 25,02 | 25,03 | 0,00% | 50.118,00 |
| 01.07.2021 | 25,01 | 25,04 | 25,00 | 25,03 | 0,04% | 129.702,00 |
| 30.06.2021 | 25,10 | 25,10 | 25,00 | 25,02 | -1,84% | 79.709,00 |
| 29.06.2021 | 25,50 | 25,58 | 25,49 | 25,49 | -0,74% | 177.124,00 |
| 28.06.2021 | 25,57 | 25,69 | 25,51 | 25,68 | 1,10% | 124.214,00 |
| 25.06.2021 | 25,34 | 25,45 | 25,32 | 25,40 | 0,45% | 27.209,00 |
| 24.06.2021 | 25,37 | 25,37 | 25,24 | 25,29 | -0,10% | 9.738,00 |
| 23.06.2021 | 25,31 | 25,31 | 25,25 | 25,31 | 0,04% | 4.986,00 |
| 22.06.2021 | 25,29 | 25,35 | 25,27 | 25,30 | 0,12% | 14.286,00 |
| 21.06.2021 | 25,22 | 25,27 | 25,20 | 25,27 | 0,44% | 5.084,00 |
| 18.06.2021 | 25,16 | 25,27 | 25,16 | 25,16 | 0,20% | 14.565,00 |
| 17.06.2021 | 25,12 | 25,24 | 25,07 | 25,11 | 0,00% | 25.829,00 |
| 16.06.2021 | 25,17 | 25,21 | 25,08 | 25,11 | 0,03% | 67.262,00 |
| 15.06.2021 | 25,15 | 25,24 | 25,10 | 25,10 | -0,27% | 30.855,00 |
| 14.06.2021 | 25,10 | 25,19 | 25,01 | 25,17 | 0,29% | 18.192,00 |
| 11.06.2021 | 25,00 | 25,11 | 24,97 | 25,10 | 0,44% | 18.696,00 |
| 10.06.2021 | 25,00 | 25,00 | 24,91 | 24,99 | 0,36% | 4.283,00 |
| 09.06.2021 | 24,86 | 25,00 | 24,80 | 24,90 | 0,41% | 10.592,00 |
| 08.06.2021 | 24,80 | 24,85 | 24,78 | 24,80 | 0,04% | 25.831,00 |
| 07.06.2021 | 24,84 | 24,84 | 24,75 | 24,79 | 0,20% | 15.947,00 |
| 04.06.2021 | 24,81 | 24,85 | 24,73 | 24,74 | -0,12% | 46.287,00 |
| 03.06.2021 | 24,72 | 24,80 | 24,72 | 24,77 | 0,04% | 6.138,00 |
| 02.06.2021 | 24,79 | 24,88 | 24,74 | 24,76 | 0,08% | 27.605,00 |
| 01.06.2021 | 24,72 | 24,75 | 24,70 | 24,74 | 0,12% | 42.639,00 |
| 28.05.2021 | 24,67 | 24,75 | 24,67 | 24,71 | 0,12% | 64.589,00 |
| 27.05.2021 | 24,65 | 24,70 | 24,64 | 24,68 | 0,12% | 36.968,00 |
| 26.05.2021 | 24,62 | 24,76 | 24,61 | 24,65 | 0,16% | 70.902,00 |
| 25.05.2021 | 24,62 | 24,62 | 24,61 | 24,61 | -0,04% | 12.564,00 |
| 24.05.2021 | 24,62 | 24,62 | 24,61 | 24,62 | 0,00% | 9.958,00 |
| 21.05.2021 | 24,62 | 24,62 | 24,61 | 24,62 | 0,04% | 11.687,00 |
| 20.05.2021 | 24,62 | 24,62 | 24,55 | 24,61 | -0,04% | 50.384,00 |
| 19.05.2021 | 24,61 | 24,62 | 24,50 | 24,62 | 0,00% | 42.034,00 |
| 18.05.2021 | 24,63 | 24,65 | 24,60 | 24,62 | -0,12% | 13.631,00 |
| 17.05.2021 | 24,65 | 24,65 | 24,62 | 24,65 | 0,04% | 27.186,00 |
| 14.05.2021 | 24,62 | 24,68 | 24,60 | 24,64 | 0,37% | 4.014,00 |
| 13.05.2021 | 24,39 | 24,68 | 24,39 | 24,55 | 0,66% | 8.737,00 |
| 12.05.2021 | 24,62 | 24,67 | 24,36 | 24,39 | -0,93% | 20.977,00 |
| 11.05.2021 | 24,74 | 24,83 | 24,60 | 24,62 | -1,08% | 11.888,00 |
| 10.05.2021 | 24,80 | 24,89 | 24,64 | 24,89 | 0,57% | 7.949,00 |
| 07.05.2021 | 24,70 | 24,85 | 24,70 | 24,75 | -0,16% | 6.322,00 |
| 06.05.2021 | 24,80 | 24,80 | 24,68 | 24,79 | -0,04% | 3.762,00 |
| 05.05.2021 | 24,84 | 24,85 | 24,76 | 24,80 | 0,32% | 1.517,00 |
| 04.05.2021 | 24,80 | 24,80 | 24,54 | 24,72 | -0,16% | 7.463,00 |
| 03.05.2021 | 24,72 | 24,77 | 24,69 | 24,76 | 0,00% | 5.083,00 |
| 30.04.2021 | 24,80 | 24,83 | 24,70 | 24,76 | -0,10% | 3.758,00 |
| 29.04.2021 | 24,80 | 24,85 | 24,77 | 24,78 | -0,02% | 7.552,00 |
| 28.04.2021 | 24,78 | 24,80 | 24,70 | 24,79 | 0,04% | 13.524,00 |
| 27.04.2021 | 24,76 | 24,78 | 24,72 | 24,78 | 0,00% | 5.566,00 |
| 26.04.2021 | 24,76 | 24,80 | 24,70 | 24,78 | 0,08% | 11.549,00 |
| 23.04.2021 | 24,62 | 24,77 | 24,62 | 24,76 | 0,32% | 8.377,00 |
| 22.04.2021 | 24,78 | 24,78 | 24,66 | 24,68 | -0,40% | 4.808,00 |
| 21.04.2021 | 24,71 | 24,78 | 24,68 | 24,78 | 0,32% | 6.784,00 |
| 20.04.2021 | 24,72 | 24,72 | 24,65 | 24,70 | 0,00% | 9.283,00 |
| 19.04.2021 | 24,68 | 24,72 | 24,64 | 24,70 | -0,04% | 3.400,00 |
| 16.04.2021 | 24,34 | 24,76 | 24,20 | 24,71 | -0,32% | 7.411,00 |
| 15.04.2021 | 24,75 | 24,79 | 24,71 | 24,79 | 0,36% | 7.038,00 |
| 14.04.2021 | 24,80 | 24,82 | 24,62 | 24,70 | -0,32% | 7.598,00 |
| 13.04.2021 | 24,84 | 24,84 | 24,75 | 24,78 | -0,16% | 7.268,00 |
| 12.04.2021 | 24,81 | 24,82 | 24,80 | 24,82 | -0,12% | 13.127,00 |
| 09.04.2021 | 24,72 | 24,85 | 24,72 | 24,85 | -0,32% | 3.008,00 |
| 08.04.2021 | 24,70 | 24,93 | 24,70 | 24,93 | 0,28% | 3.151,00 |
| 07.04.2021 | 24,83 | 24,89 | 24,62 | 24,86 | 0,12% | 13.030,00 |
| 06.04.2021 | 24,57 | 24,83 | 24,57 | 24,83 | 1,10% | 12.142,00 |
| 05.04.2021 | 24,67 | 24,69 | 24,53 | 24,56 | -0,10% | 5.950,00 |
| 01.04.2021 | 24,62 | 24,65 | 24,40 | 24,59 | -0,02% | 7.467,00 |
| 31.03.2021 | 24,30 | 24,62 | 24,30 | 24,59 | -1,28% | 19.615,00 |
| 30.03.2021 | 24,94 | 25,00 | 24,91 | 24,91 | -0,12% | 8.501,00 |
| 29.03.2021 | 24,90 | 24,94 | 24,85 | 24,94 | 0,00% | 9.952,00 |
| 26.03.2021 | 24,84 | 24,94 | 24,82 | 24,94 | 0,48% | 11.875,00 |
| 25.03.2021 | 24,63 | 24,84 | 24,63 | 24,82 | -0,12% | 3.164,00 |
| 24.03.2021 | 24,75 | 24,85 | 24,75 | 24,85 | 0,69% | 7.412,00 |
| 23.03.2021 | 24,70 | 24,93 | 24,65 | 24,68 | -0,08% | 9.294,00 |
| 22.03.2021 | 24,87 | 24,87 | 24,62 | 24,70 | -0,68% | 32.222,00 |
| 19.03.2021 | 24,64 | 24,91 | 24,64 | 24,87 | 0,57% | 6.120,00 |
| 18.03.2021 | 24,64 | 24,80 | 24,64 | 24,73 | 0,04% | 9.277,00 |
| 17.03.2021 | 24,63 | 24,72 | 24,60 | 24,72 | 0,20% | 6.395,00 |
| 16.03.2021 | 24,61 | 24,69 | 24,50 | 24,67 | 0,37% | 6.418,00 |
| 15.03.2021 | 24,64 | 24,69 | 24,49 | 24,58 | -0,24% | 10.288,00 |
| 12.03.2021 | 24,43 | 24,70 | 24,43 | 24,64 | 0,10% | 6.864,00 |
| 11.03.2021 | 24,50 | 24,66 | 24,50 | 24,62 | 0,11% | 9.114,00 |
| 10.03.2021 | 24,41 | 24,62 | 24,30 | 24,59 | -0,02% | 5.443,00 |
| 09.03.2021 | 24,25 | 24,60 | 24,25 | 24,60 | 1,26% | 22.634,00 |