Deutsche Märkte öffnen in 4 Stunden 18 Minuten

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,96-0,18 (-1,48%)
Börsenschluss: 04:00PM EST
11,99 +0,03 (+0,25%)
Nachbörse: 07:59PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202311,9912,0411,9111,9611,9610.556.100
02. Feb. 202312,0712,2512,0712,1412,1413.321.300
01. Feb. 202311,5712,0611,5611,9511,9516.606.200
31. Jan. 202311,3711,8311,3211,6011,6022.696.600
30. Jan. 202311,5211,5411,2511,2811,2814.278.300
27. Jan. 202311,5211,7311,5011,6811,6811.324.500
26. Jan. 202311,4111,5111,3611,5011,5011.080.100
25. Jan. 202311,4611,4811,3211,3811,3811.377.900
24. Jan. 202311,5511,6011,4811,5011,507.611.000
23. Jan. 202311,5611,6111,4411,5811,5814.022.500
20. Jan. 202311,3711,5611,2911,5311,5311.850.100
19. Jan. 202311,3211,3911,2411,3711,378.725.800
18. Jan. 202311,2811,4511,2611,3611,3610.968.200
17. Jan. 202311,3111,4011,2011,2111,2112.850.800
13. Jan. 202311,2111,3611,1611,3011,3010.218.800
12. Jan. 202311,2511,3911,2011,2811,289.738.500
11. Jan. 202311,0411,2511,0411,1411,149.588.700
10. Jan. 202310,8711,0110,8310,9810,989.068.200
09. Jan. 202310,9011,0710,8110,8710,8711.978.700
06. Jan. 202310,7110,8810,6110,8510,859.455.200
05. Jan. 202310,5710,6910,4510,6210,627.378.900
04. Jan. 202310,5710,7010,5410,6310,6310.155.900
03. Jan. 202310,4410,7010,3710,4610,4611.980.000
30. Dez. 202210,3510,4510,2510,3510,359.452.600
29. Dez. 202210,3410,5610,3010,4810,488.705.200
28. Dez. 202210,6810,7210,3510,4110,4110.531.600
27. Dez. 202210,7010,7210,5210,6910,6911.070.400
23. Dez. 202210,6510,7210,5510,7110,719.054.100
22. Dez. 202210,5910,6710,3310,6510,6512.653.500
21. Dez. 202210,4710,6410,4510,5810,5813.961.000
20. Dez. 202210,1110,389,9510,3310,3316.977.200
19. Dez. 202210,1110,3310,0710,1810,189.263.600
16. Dez. 202210,1010,2210,0110,1410,1419.189.200
15. Dez. 202210,0710,3310,0010,2410,2412.975.800
14. Dez. 202210,1210,3010,0110,1410,1411.828.500
13. Dez. 202210,1610,4510,1110,1710,1711.827.300
12. Dez. 20229,909,989,819,919,9110.587.800
09. Dez. 20229,9010,029,849,909,908.558.800
08. Dez. 20229,859,969,809,929,926.258.500
07. Dez. 20229,679,879,589,839,837.842.000
06. Dez. 20229,829,879,559,699,6911.665.200
05. Dez. 202210,0010,039,739,829,829.099.500
02. Dez. 20229,9710,039,7310,0110,0113.490.000
01. Dez. 202210,0210,259,9910,0710,079.424.000
30. Nov. 20229,6110,029,569,999,9914.165.800
29. Nov. 20229,649,729,569,719,718.732.200
28. Nov. 202210,0010,059,759,769,7610.597.600
25. Nov. 20229,8810,079,8510,0210,026.429.700
23. Nov. 20229,549,899,499,859,8510.966.600
22. Nov. 20229,429,619,409,509,5011.272.800
21. Nov. 20229,129,419,129,409,409.455.900
18. Nov. 20229,319,399,069,139,138.304.100
17. Nov. 20229,309,339,029,229,2212.909.900
16. Nov. 20229,609,629,339,469,4613.351.700
15. Nov. 20229,549,739,379,599,5911.651.300
14. Nov. 20229,679,749,329,369,3615.282.200
11. Nov. 20229,459,719,309,639,6314.420.800
10. Nov. 20229,009,488,989,459,4523.847.700
09. Nov. 20228,628,848,508,628,6210.805.500
08. Nov. 20228,458,728,368,568,5612.941.300
07. Nov. 20228,468,518,238,448,4410.312.500
04. Nov. 20228,188,388,128,358,3513.346.100
03. Nov. 20228,018,157,818,058,0513.490.700
02. Nov. 20228,188,578,088,168,1617.445.400
01. Nov. 20228,378,488,178,228,2212.567.600
31. Okt. 20228,138,288,058,228,2217.038.700
28. Okt. 20227,808,217,778,188,1820.741.800
27. Okt. 20228,218,367,877,897,8932.256.500
26. Okt. 20228,008,197,887,927,9222.175.000
25. Okt. 20227,497,987,307,917,9123.193.400
24. Okt. 20227,777,797,467,627,6215.058.700
21. Okt. 20227,817,817,617,747,7421.581.800
20. Okt. 20227,968,027,817,837,8310.527.200
19. Okt. 20228,008,047,847,917,9112.752.100
18. Okt. 20228,148,307,988,098,0912.789.200
17. Okt. 20228,068,167,877,967,9611.452.000
14. Okt. 20228,148,257,887,897,8914.082.400
13. Okt. 20227,868,117,738,048,0420.986.400
12. Okt. 20228,138,257,698,008,0027.294.800
11. Okt. 20227,408,277,408,178,1742.333.900
10. Okt. 20227,867,987,367,377,3723.649.300
07. Okt. 20228,128,237,827,877,8728.069.900
06. Okt. 20228,498,568,108,208,2026.043.800
05. Okt. 20228,948,948,238,508,5023.810.400
04. Okt. 20228,689,158,689,119,1120.151.900
03. Okt. 20228,518,718,108,528,5218.603.100
30. Sept. 20228,728,808,398,428,4222.112.400
29. Sept. 20229,019,028,398,688,6826.616.900
28. Sept. 20229,179,449,039,229,2228.382.600
27. Sept. 20229,789,829,039,089,0837.345.500
26. Sept. 202210,3510,459,589,629,6228.651.200
23. Sept. 202210,7410,7410,3010,4210,4211.082.300
22. Sept. 202211,0311,0510,7110,7710,779.549.500
21. Sept. 202211,2411,2411,0311,0311,038.376.800
20. Sept. 202211,2111,2511,0911,1911,197.356.900
19. Sept. 202211,0711,3311,0611,2711,277.280.300
16. Sept. 202211,1111,2710,9811,2411,2413.162.000
15. Sept. 202211,5511,6711,1911,1911,198.893.800
14. Sept. 202211,5811,6411,4711,5511,558.997.100
13. Sept. 202211,6611,7111,5011,5511,558.293.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...