AGNC Investment Corp. AGNC
NASDAQ · Vereinigte Staaten · Finanzen
$9,00-0,07 (-0,76 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,07 | -4,02 % | $9,41 | $9,43 | $9,05 | 54,89M |
| 2026-09-29 | $9,45 | -0,11 % | $9,50 | $9,52 | $9,33 | 39,48M |
| 2026-09-28 | $9,46 | -1,66 % | $9,56 | $9,68 | $9,43 | 46,83M |
| 2026-09-25 | $9,62 | 0,00 % | $9,68 | $9,70 | $9,51 | 35,02M |
| 2026-09-24 | $9,62 | -2,93 % | $9,91 | $9,93 | $9,60 | 41,90M |
| 2026-09-23 | $9,91 | -1,78 % | $10,08 | $10,09 | $9,86 | 29,24M |
| 2026-09-22 | $10,09 | +1,20 % | $10,04 | $10,10 | $9,97 | 27,12M |
| 2026-09-21 | $9,97 | +1,01 % | $9,92 | $10,03 | $9,86 | 29,91M |
| 2026-09-18 | $9,87 | -0,40 % | $9,90 | $10,00 | $9,83 | 188,21M |
| 2026-09-17 | $9,91 | +0,30 % | $10,07 | $10,10 | $9,91 | 32,10M |
| 2026-09-16 | $9,88 | -0,80 % | $10,01 | $10,12 | $9,79 | 39,30M |
| 2026-09-15 | $9,96 | -1,29 % | $10,09 | $10,13 | $9,94 | 28,44M |
| 2026-09-14 | $10,09 | -0,59 % | $10,06 | $10,20 | $10,02 | 27,15M |
| 2026-09-11 | $10,15 | -0,39 % | $10,29 | $10,34 | $10,15 | 26,65M |
| 2026-09-10 | $10,19 | -3,04 % | $10,53 | $10,54 | $10,17 | 37,56M |
| 2026-09-09 | $10,51 | -1,59 % | $10,71 | $10,76 | $10,50 | 30,22M |
| 2026-09-08 | $10,68 | +0,28 % | $10,75 | $10,87 | $10,67 | 37,54M |
| 2026-09-04 | $10,65 | -0,09 % | $10,61 | $10,73 | $10,57 | 16,56M |
| 2026-09-03 | $10,66 | +0,38 % | $10,70 | $10,76 | $10,58 | 15,77M |
| 2026-09-02 | $10,62 | +0,19 % | $10,63 | $10,65 | $10,57 | 18,85M |
| 2026-09-01 | $10,60 | -1,21 % | $10,65 | $10,74 | $10,58 | 16,19M |
| 2026-08-31 | $10,73 | -1,56 % | $10,74 | $10,84 | $10,68 | 16,71M |
| 2026-08-28 | $10,90 | -0,37 % | $10,95 | $11,00 | $10,88 | 20,39M |
| 2026-08-27 | $10,94 | +1,20 % | $10,82 | $10,96 | $10,79 | 12,49M |
| 2026-08-26 | $10,81 | -0,92 % | $10,92 | $10,93 | $10,81 | 12,30M |
| 2026-08-25 | $10,91 | -0,64 % | $11,02 | $11,03 | $10,88 | 13,76M |
| 2026-08-24 | $10,98 | +0,83 % | $10,91 | $11,00 | $10,84 | 14,10M |
| 2026-08-21 | $10,89 | -0,27 % | $10,97 | $11,00 | $10,88 | 10,21M |
| 2026-08-20 | $10,92 | -1,44 % | $11,03 | $11,10 | $10,89 | 12,64M |
| 2026-08-19 | $11,08 | +1,47 % | $11,00 | $11,13 | $10,97 | 17,36M |
| 2026-08-18 | $10,92 | -0,27 % | $10,96 | $10,97 | $10,89 | 11,33M |
| 2026-08-17 | $10,95 | -0,09 % | $10,95 | $11,01 | $10,90 | 11,62M |
| 2026-08-14 | $10,96 | 0,00 % | $10,98 | $11,08 | $10,94 | 12,22M |
| 2026-08-13 | $10,96 | +0,74 % | $10,96 | $10,99 | $10,87 | 14,08M |
| 2026-08-12 | $10,88 | -0,09 % | $10,95 | $11,02 | $10,87 | 16,63M |
| 2026-08-11 | $10,89 | +1,21 % | $10,77 | $10,89 | $10,72 | 14,35M |
| 2026-08-10 | $10,76 | -0,74 % | $10,85 | $10,85 | $10,64 | 14,08M |
| 2026-08-07 | $10,84 | +2,17 % | $10,65 | $10,93 | $10,65 | 18,00M |
| 2026-08-06 | $10,61 | -0,56 % | $10,67 | $10,73 | $10,58 | 19,34M |
| 2026-08-05 | $10,67 | +0,28 % | $10,65 | $10,72 | $10,53 | 15,28M |
| 2026-08-04 | $10,64 | 0,00 % | $10,70 | $10,77 | $10,60 | 26,25M |
| 2026-08-03 | $10,64 | -0,19 % | $10,70 | $10,81 | $10,60 | 23,62M |
| 2026-07-31 | $10,66 | -2,38 % | $10,75 | $10,77 | $10,62 | 19,25M |
| 2026-07-30 | $10,92 | +0,18 % | $10,95 | $10,99 | $10,81 | 24,28M |
| 2026-07-29 | $10,90 | -1,54 % | $11,03 | $11,06 | $10,87 | 23,43M |
| 2026-07-28 | $11,07 | +4,04 % | $10,70 | $11,10 | $10,67 | 31,27M |
| 2026-07-27 | $10,64 | +0,47 % | $10,66 | $10,70 | $10,60 | 17,83M |
| 2026-07-24 | $10,59 | +0,28 % | $10,62 | $10,67 | $10,55 | 22,11M |
| 2026-07-23 | $10,56 | -1,49 % | $10,60 | $10,65 | $10,46 | 23,67M |
| 2026-07-22 | $10,72 | -0,56 % | $10,89 | $10,91 | $10,68 | 25,03M |
| 2026-07-21 | $10,78 | -1,28 % | $11,03 | $11,16 | $10,70 | 24,38M |
| 2026-07-20 | $10,92 | -2,67 % | $11,27 | $11,29 | $10,90 | 23,38M |
| 2026-07-17 | $11,22 | -1,84 % | $11,35 | $11,40 | $11,16 | 23,93M |
| 2026-07-16 | $11,43 | +0,97 % | $11,33 | $11,45 | $11,31 | 15,06M |
| 2026-07-15 | $11,32 | +1,25 % | $11,24 | $11,44 | $11,22 | 16,13M |
| 2026-07-14 | $11,18 | +1,73 % | $11,08 | $11,24 | $11,05 | 14,37M |
| 2026-07-13 | $10,99 | -1,26 % | $11,12 | $11,14 | $10,95 | 15,08M |
| 2026-07-10 | $11,13 | +0,54 % | $11,12 | $11,18 | $11,06 | 12,16M |
| 2026-07-09 | $11,07 | +1,19 % | $10,99 | $11,16 | $10,91 | 13,63M |
| 2026-07-08 | $10,94 | -1,62 % | $11,08 | $11,11 | $10,90 | 12,85M |
| 2026-07-07 | $11,12 | -0,45 % | $11,17 | $11,25 | $11,06 | 14,46M |
| 2026-07-06 | $11,17 | +1,55 % | $10,98 | $11,22 | $10,97 | 21,11M |
| 2026-07-02 | $11,00 | +1,95 % | $10,89 | $11,00 | $10,81 | 16,14M |
| 2026-07-01 | $10,79 | -1,01 % | $10,82 | $10,91 | $10,76 | 14,54M |
| 2026-06-30 | $10,90 | -0,91 % | $10,79 | $11,03 | $10,78 | 21,01M |
| 2026-06-29 | $11,00 | +0,92 % | $10,90 | $11,00 | $10,79 | 25,08M |
| 2026-06-26 | $10,90 | +2,64 % | $10,62 | $10,91 | $10,59 | 33,69M |
| 2026-06-25 | $10,62 | +1,24 % | $10,50 | $10,65 | $10,46 | 12,97M |
| 2026-06-24 | $10,49 | +0,48 % | $10,46 | $10,55 | $10,45 | 11,26M |
| 2026-06-23 | $10,44 | +0,58 % | $10,34 | $10,45 | $10,30 | 12,45M |
| 2026-06-22 | $10,38 | 0,00 % | $10,36 | $10,45 | $10,35 | 11,87M |
| 2026-06-18 | $10,38 | +0,78 % | $10,38 | $10,42 | $10,32 | 19,08M |
| 2026-06-17 | $10,30 | -2,46 % | $10,57 | $10,59 | $10,23 | 16,40M |
| 2026-06-16 | $10,56 | +0,96 % | $10,49 | $10,62 | $10,48 | 11,45M |
| 2026-06-15 | $10,46 | +1,45 % | $10,46 | $10,55 | $10,40 | 13,25M |
| 2026-06-12 | $10,31 | +0,10 % | $10,34 | $10,38 | $10,29 | 12,40M |
| 2026-06-11 | $10,30 | +1,18 % | $10,25 | $10,36 | $10,22 | 13,63M |
| 2026-06-10 | $10,18 | -1,26 % | $10,25 | $10,37 | $10,17 | 17,01M |
| 2026-06-09 | $10,31 | +1,98 % | $10,19 | $10,32 | $10,17 | 12,64M |
| 2026-06-08 | $10,11 | -0,59 % | $10,20 | $10,27 | $10,07 | 14,37M |
| 2026-06-05 | $10,17 | -1,17 % | $10,22 | $10,29 | $10,15 | 10,91M |
| 2026-06-04 | $10,29 | +1,18 % | $10,21 | $10,41 | $10,21 | 15,65M |
| 2026-06-03 | $10,17 | -0,29 % | $10,13 | $10,23 | $10,08 | 10,50M |
| 2026-06-02 | $10,20 | -0,29 % | $10,22 | $10,33 | $10,19 | 11,74M |
| 2026-06-01 | $10,23 | -1,73 % | $10,19 | $10,37 | $10,12 | 14,76M |
| 2026-05-29 | $10,41 | -1,33 % | $10,41 | $10,44 | $10,36 | 14,94M |
| 2026-05-28 | $10,55 | +0,38 % | $10,48 | $10,57 | $10,44 | 16,53M |
| 2026-05-27 | $10,51 | +0,77 % | $10,47 | $10,62 | $10,45 | 14,27M |
| 2026-05-26 | $10,43 | +2,15 % | $10,30 | $10,45 | $10,25 | 15,65M |
| 2026-05-22 | $10,21 | -0,49 % | $10,31 | $10,34 | $10,18 | 11,69M |