Deutsche Märkte geschlossen

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,42-0,26 (-3,00%)
Börsenschluss: 04:00PM EDT
8,42 0,00 (0,00%)
Nachbörse: 07:58PM EDT
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20228,728,808,398,428,4222.032.240
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. 202210,7410,7410,3010,4210,4211.069.400
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. 202211,1111,2710,9811,2411,2413.157.900
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
12. Sept. 202211,9912,0611,8211,8511,857.208.600
09. Sept. 202212,0512,1211,9011,9111,916.732.900
08. Sept. 202211,9012,0411,8212,0212,024.852.600
07. Sept. 202211,7411,9511,5611,9211,928.331.200
06. Sept. 202211,7711,9411,6111,7511,7514.100.900
02. Sept. 202211,9112,0211,7711,7711,775.075.100
01. Sept. 202211,8911,9011,5311,8311,8310.349.500
31. Aug. 202211,9412,1011,8611,9511,955.780.400
30. Aug. 202212,2512,2911,9211,9411,949.345.600
29. Aug. 202212,3112,4012,2612,3112,317.161.400
26. Aug. 202212,5412,5812,3612,3712,375.989.000
25. Aug. 202212,4612,5912,4512,5312,534.289.700
24. Aug. 202212,3012,4112,2712,4012,403.317.900
23. Aug. 202212,2812,4012,2612,3212,323.782.700
22. Aug. 202212,4212,4412,2212,2212,225.322.700
19. Aug. 202212,6312,6612,4612,5112,515.880.600
18. Aug. 202212,7512,7912,6412,6812,685.624.900
17. Aug. 202212,7512,7712,6012,7212,724.953.400
16. Aug. 202212,8012,8512,7412,8012,805.389.100
15. Aug. 202212,7312,8112,6912,7912,796.530.400
12. Aug. 202212,7812,7912,6512,7812,784.547.400
11. Aug. 202212,6012,7712,5912,6812,686.185.100
10. Aug. 202212,5212,6512,5212,5412,545.475.400
09. Aug. 202212,4412,5112,3412,4412,446.096.600
08. Aug. 202212,3412,5312,3412,4112,417.123.500
05. Aug. 202212,2412,3412,1712,2512,257.611.700
04. Aug. 202212,3812,4012,2012,3112,318.890.800
03. Aug. 202212,4212,4612,3512,3812,385.841.200
02. Aug. 202212,6212,6212,2812,3012,309.437.200
01. Aug. 202212,6212,7812,5212,6712,677.255.600
29. Juli 202212,5612,8912,5612,6112,6113.677.700
28. Juli 202212,2712,5912,2512,5712,5714.745.700
27. Juli 202212,1612,4812,1212,4012,4012.264.500
26. Juli 202211,9312,2211,9012,1212,1215.156.400
25. Juli 202212,1912,2912,0812,2712,278.751.400
22. Juli 202212,2612,3012,0712,1512,156.122.800
21. Juli 202212,0612,2311,9712,2212,227.670.300
20. Juli 202212,0312,1811,9512,1212,1210.143.000
19. Juli 202211,6812,0711,6612,0012,009.678.100
18. Juli 202211,7111,7311,3611,6111,617.325.300
15. Juli 202211,5411,7311,2911,6911,698.277.100
14. Juli 202211,4611,5211,3311,4311,436.344.800
13. Juli 202211,3111,6411,2611,6011,607.621.400
12. Juli 202211,3511,5111,3011,4211,428.143.200
11. Juli 202211,3711,4511,3011,3411,345.638.100
08. Juli 202211,5011,5111,3211,4211,428.622.900
07. Juli 202211,3811,6511,3811,4911,497.786.900
06. Juli 202211,5611,6711,2611,3611,3610.027.500
05. Juli 202211,3111,6311,2511,6111,6111.173.300
01. Juli 202211,0611,5311,0211,4811,4811.451.900
30. Juni 202211,0111,2410,9411,0711,079.694.600
29. Juni 202211,2311,2711,0911,1511,158.967.000
28. Juni 202211,6111,7111,3411,4011,4010.770.500
27. Juni 202211,6611,7311,4911,5711,5710.013.500
24. Juni 202211,2311,6511,2211,6011,6012.514.900
23. Juni 202210,8811,1810,8311,1711,1711.982.700
22. Juni 202210,6210,9310,5810,8410,8411.936.600
21. Juni 202210,5710,8110,5310,7210,7212.379.700
17. Juni 202210,0810,4810,0410,4110,4122.000.200
16. Juni 202210,3610,419,9910,0310,0322.349.100
15. Juni 202210,8010,8710,3510,6710,6728.235.700
14. Juni 202211,0311,1010,6710,7510,7522.354.700
13. Juni 202211,7511,7611,0011,0211,0228.550.600
10. Juni 202212,1012,1411,8111,9511,9512.137.200
09. Juni 202212,1212,4112,1012,1912,1913.509.700
08. Juni 202212,1312,1611,9511,9911,997.601.800
07. Juni 202212,0012,2011,9712,1612,165.813.800
06. Juni 202212,0712,2012,0212,0412,046.913.200
03. Juni 202212,1712,2212,0412,0612,067.760.300
02. Juni 202212,1512,2012,0312,1912,198.509.900
01. Juni 202212,2512,2611,9712,1712,1710.240.500
31. Mai 202212,1512,3012,0612,2312,2343.586.500
27. Mai 202212,0212,2111,9412,2112,218.282.100
26. Mai 202211,9512,2211,9312,1112,1110.463.000
25. Mai 202211,9412,0011,7611,8811,8812.476.300
24. Mai 202211,9911,9911,7511,9211,9211.374.100
23. Mai 202211,8212,0611,8112,0012,0012.941.400
20. Mai 202211,7611,8211,5311,7611,7614.549.900
19. Mai 202211,8412,0211,6911,7211,7218.100.100
18. Mai 202212,0812,1111,8611,8911,8914.345.200
17. Mai 202212,2912,3011,9312,1112,1115.316.400
16. Mai 202212,4012,4312,2112,2912,2913.470.100
13. Mai 202212,1212,3912,0712,3912,3916.389.600
12. Mai 202212,0712,1911,8512,1112,1121.945.200
11. Mai 202212,2512,3212,0912,1412,1418.167.700
10. Mai 202212,3812,6512,1212,2312,2321.932.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...