23,225$
-0,62%
Echtzeit-Aktienkurs Invesco Mortgage Capital
Bid:
Ask:
Aktienkurse zur Invesco Mortgage Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,37 | 23,37 | 23,00 | 23,06 | -1,33% | 14.962,00 |
| 30.05.2024 | 23,16 | 23,45 | 23,11 | 23,37 | 1,23% | 11.171,00 |
| 29.05.2024 | 23,09 | 23,09 | 22,97 | 23,09 | -0,02% | 9.316,00 |
| 28.05.2024 | 23,10 | 23,31 | 23,01 | 23,09 | 0,30% | 9.635,00 |
| 24.05.2024 | 23,33 | 23,52 | 22,99 | 23,02 | -0,51% | 4.043,00 |
| 23.05.2024 | 23,40 | 23,40 | 23,04 | 23,14 | -0,56% | 4.932,00 |
| 22.05.2024 | 23,33 | 23,52 | 23,20 | 23,27 | 0,41% | 10.056,00 |
| 21.05.2024 | 23,34 | 23,34 | 23,12 | 23,18 | -0,71% | 4.195,00 |
| 20.05.2024 | 23,21 | 23,34 | 22,71 | 23,34 | 0,86% | 6.156,00 |
| 17.05.2024 | 22,86 | 23,18 | 22,82 | 23,14 | 0,87% | 9.973,00 |
| 16.05.2024 | 22,74 | 22,94 | 22,63 | 22,94 | 1,41% | 5.074,00 |
| 15.05.2024 | 22,93 | 22,93 | 22,60 | 22,62 | -0,35% | 10.086,00 |
| 14.05.2024 | 22,90 | 22,99 | 22,70 | 22,70 | -0,61% | 6.505,00 |
| 13.05.2024 | 22,72 | 22,95 | 22,71 | 22,84 | 0,57% | 4.778,00 |
| 10.05.2024 | 22,60 | 22,72 | 22,59 | 22,71 | 0,71% | 3.209,00 |
| 09.05.2024 | 22,67 | 22,70 | 22,45 | 22,55 | -0,88% | 6.134,00 |
| 08.05.2024 | 22,91 | 22,91 | 22,60 | 22,75 | -0,57% | 9.225,00 |
| 07.05.2024 | 22,78 | 22,94 | 22,78 | 22,88 | 0,26% | 6.468,00 |
| 06.05.2024 | 22,55 | 22,94 | 22,55 | 22,82 | 0,75% | 11.570,00 |
| 03.05.2024 | 22,90 | 22,90 | 22,16 | 22,65 | 0,67% | 16.369,00 |
| 02.05.2024 | 22,48 | 22,88 | 22,35 | 22,50 | 0,80% | 16.969,00 |
| 01.05.2024 | 22,39 | 22,41 | 22,26 | 22,32 | 1,37% | 7.472,00 |
| 30.04.2024 | 22,00 | 22,37 | 21,95 | 22,02 | -1,03% | 19.957,00 |
| 29.04.2024 | 22,04 | 22,63 | 22,03 | 22,25 | 1,00% | 17.190,00 |
| 26.04.2024 | 21,71 | 23,21 | 21,71 | 22,03 | 2,37% | 8.498,00 |
| 25.04.2024 | 21,25 | 21,75 | 21,25 | 21,52 | 1,03% | 6.190,00 |
| 24.04.2024 | 21,28 | 21,57 | 21,25 | 21,30 | -1,34% | 8.294,00 |
| 23.04.2024 | 21,34 | 21,73 | 21,26 | 21,59 | 1,08% | 10.404,00 |
| 22.04.2024 | 21,00 | 21,45 | 20,94 | 21,36 | 1,62% | 11.007,00 |
| 19.04.2024 | 22,48 | 22,48 | 20,85 | 21,02 | 1,20% | 14.932,00 |
| 18.04.2024 | 21,07 | 21,07 | 20,71 | 20,77 | -1,10% | 12.521,00 |
| 17.04.2024 | 21,19 | 21,74 | 20,77 | 21,00 | 1,11% | 9.413,00 |
| 16.04.2024 | 20,90 | 21,34 | 20,35 | 20,77 | -0,62% | 15.420,00 |
| 15.04.2024 | 21,80 | 21,80 | 20,90 | 20,90 | -4,39% | 8.381,00 |
| 12.04.2024 | 21,80 | 21,97 | 21,80 | 21,86 | 0,28% | 2.903,00 |
| 11.04.2024 | 22,30 | 22,41 | 21,37 | 21,80 | -2,64% | 16.702,00 |
| 10.04.2024 | 22,41 | 22,56 | 22,35 | 22,39 | -2,18% | 7.806,00 |
| 09.04.2024 | 22,81 | 23,17 | 22,81 | 22,89 | -0,04% | 6.539,00 |
| 08.04.2024 | 22,43 | 23,20 | 22,43 | 22,90 | 0,97% | 10.200,00 |
| 05.04.2024 | 22,29 | 23,11 | 22,29 | 22,68 | 1,84% | 6.869,00 |
| 04.04.2024 | 22,61 | 22,90 | 22,27 | 22,27 | -0,98% | 7.582,00 |
| 03.04.2024 | 22,39 | 22,70 | 22,21 | 22,49 | 0,00% | 9.799,00 |
| 02.04.2024 | 22,45 | 22,82 | 22,35 | 22,49 | -1,10% | 8.561,00 |
| 01.04.2024 | 22,30 | 23,17 | 22,13 | 22,74 | 2,85% | 21.602,00 |
| 28.03.2024 | 23,13 | 23,18 | 22,11 | 22,11 | -4,82% | 63.062,00 |
| 27.03.2024 | 23,23 | 23,24 | 23,00 | 23,23 | 0,61% | 8.842,00 |
| 26.03.2024 | 22,58 | 23,23 | 22,58 | 23,09 | 2,26% | 5.552,00 |
| 25.03.2024 | 23,24 | 23,24 | 22,40 | 22,58 | -2,59% | 12.390,00 |
| 22.03.2024 | 23,49 | 23,49 | 23,04 | 23,18 | -0,90% | 11.032,00 |
| 21.03.2024 | 23,45 | 23,49 | 22,75 | 23,39 | -0,43% | 15.865,00 |
| 20.03.2024 | 22,82 | 23,49 | 22,69 | 23,49 | 3,10% | 17.323,00 |
| 19.03.2024 | 22,39 | 22,90 | 22,14 | 22,78 | 2,40% | 5.956,00 |
| 18.03.2024 | 22,28 | 22,28 | 22,09 | 22,25 | -0,43% | 5.335,00 |
| 15.03.2024 | 22,70 | 22,70 | 22,00 | 22,35 | -1,56% | 12.020,00 |
| 14.03.2024 | 22,80 | 22,88 | 22,58 | 22,70 | 0,35% | 18.396,00 |
| 13.03.2024 | 22,42 | 22,90 | 22,42 | 22,62 | 0,44% | 6.587,00 |
| 12.03.2024 | 22,59 | 22,59 | 22,45 | 22,52 | 0,45% | 6.600,00 |
| 11.03.2024 | 22,51 | 22,53 | 22,42 | 22,42 | -0,71% | 6.834,00 |
| 08.03.2024 | 22,69 | 22,79 | 22,37 | 22,58 | -0,15% | 13.758,00 |
| 07.03.2024 | 22,53 | 22,75 | 22,53 | 22,62 | 0,65% | 13.825,00 |
| 06.03.2024 | 22,50 | 22,60 | 22,42 | 22,47 | -0,79% | 7.753,00 |
| 05.03.2024 | 22,40 | 22,78 | 22,39 | 22,65 | 0,62% | 10.299,00 |
| 04.03.2024 | 22,60 | 22,97 | 22,51 | 22,51 | -2,89% | 8.352,00 |
| 01.03.2024 | 23,15 | 23,52 | 23,12 | 23,18 | 0,26% | 14.846,00 |
| 29.02.2024 | 23,39 | 23,52 | 23,12 | 23,12 | -1,49% | 14.942,00 |
| 28.02.2024 | 23,15 | 23,48 | 23,01 | 23,47 | 1,60% | 9.372,00 |
| 27.02.2024 | 23,37 | 23,37 | 22,89 | 23,10 | -1,78% | 5.823,00 |
| 26.02.2024 | 23,30 | 23,52 | 23,17 | 23,52 | 0,21% | 8.285,00 |
| 23.02.2024 | 23,30 | 23,52 | 23,05 | 23,47 | -0,09% | 16.405,00 |
| 22.02.2024 | 23,19 | 23,74 | 23,00 | 23,49 | 1,29% | 17.067,00 |
| 21.02.2024 | 23,01 | 23,45 | 22,76 | 23,19 | 0,55% | 12.887,00 |
| 20.02.2024 | 23,04 | 23,18 | 23,00 | 23,06 | -0,76% | 6.175,00 |
| 16.02.2024 | 23,05 | 23,25 | 22,94 | 23,24 | 0,61% | 5.749,00 |
| 15.02.2024 | 22,66 | 23,45 | 22,66 | 23,10 | 1,81% | 14.237,00 |
| 14.02.2024 | 23,08 | 23,08 | 22,56 | 22,69 | -0,70% | 10.845,00 |
| 13.02.2024 | 22,76 | 23,19 | 22,51 | 22,85 | -1,13% | 10.278,00 |
| 12.02.2024 | 22,80 | 23,45 | 22,78 | 23,11 | 1,36% | 14.111,00 |
| 09.02.2024 | 22,51 | 23,44 | 22,51 | 22,80 | 0,99% | 25.636,00 |
| 08.02.2024 | 22,60 | 22,96 | 22,47 | 22,58 | -0,10% | 14.241,00 |
| 07.02.2024 | 22,60 | 22,67 | 22,44 | 22,60 | 0,18% | 5.706,00 |
| 06.02.2024 | 22,36 | 22,59 | 22,25 | 22,56 | -0,13% | 7.398,00 |
| 05.02.2024 | 22,36 | 22,76 | 22,20 | 22,59 | -0,75% | 8.479,00 |
| 02.02.2024 | 22,28 | 22,85 | 22,28 | 22,76 | -0,39% | 6.008,00 |
| 01.02.2024 | 22,14 | 22,85 | 22,01 | 22,85 | 3,30% | 7.981,00 |
| 31.01.2024 | 22,09 | 22,59 | 22,09 | 22,12 | -0,36% | 11.357,00 |
| 30.01.2024 | 22,01 | 22,30 | 22,00 | 22,20 | -0,45% | 6.677,00 |
| 29.01.2024 | 22,20 | 22,32 | 22,18 | 22,30 | 1,13% | 9.359,00 |
| 26.01.2024 | 22,45 | 22,52 | 21,84 | 22,05 | -0,77% | 17.125,00 |
| 25.01.2024 | 22,23 | 22,55 | 22,22 | 22,22 | -0,40% | 21.969,00 |
| 24.01.2024 | 22,31 | 22,31 | 22,00 | 22,31 | -0,04% | 3.261,00 |
| 23.01.2024 | 21,93 | 22,33 | 21,93 | 22,32 | 0,68% | 3.126,00 |
| 22.01.2024 | 22,13 | 22,21 | 22,06 | 22,17 | 0,09% | 7.416,00 |
| 19.01.2024 | 22,11 | 22,15 | 21,64 | 22,15 | -0,09% | 7.222,00 |
| 18.01.2024 | 22,16 | 22,22 | 21,70 | 22,17 | 0,54% | 11.880,00 |
| 17.01.2024 | 22,06 | 22,16 | 22,00 | 22,05 | -0,41% | 10.888,00 |
| 16.01.2024 | 21,85 | 22,19 | 21,50 | 22,14 | 0,42% | 20.004,00 |
| 12.01.2024 | 22,19 | 22,20 | 21,86 | 22,05 | -0,01% | 7.330,00 |
| 11.01.2024 | 21,60 | 22,09 | 21,60 | 22,05 | 0,81% | 4.349,00 |
| 10.01.2024 | 22,24 | 22,25 | 21,84 | 21,87 | -1,66% | 25.540,00 |
| 09.01.2024 | 22,45 | 22,55 | 22,11 | 22,24 | -0,92% | 22.201,00 |