AGNCO Historische Daten - AGNC Investment Corp. Depositary Shs Repr 1/1000th Cum Conv Red Pfd Registered Shs Series E | Makkler

AGNCO Historische Daten - AGNC Investment Corp. Depositary Shs Repr 1/1000th Cum Conv Red Pfd Registered Shs Series E | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,17	-1,72 %	$25,15	$25,19	$25,11	31,56K
2026-09-30	$25,61	+0,16 %	$25,65	$25,65	$25,53	73,40K
2026-09-29	$25,57	+0,12 %	$25,60	$25,62	$25,53	50,80K
2026-09-28	$25,54	-0,27 %	$25,69	$25,69	$25,53	23,80K
2026-09-25	$25,61	0,00 %	$25,64	$25,64	$25,48	39,80K
2026-09-24	$25,61	+0,04 %	$25,60	$25,69	$25,60	22,00K
2026-09-23	$25,60	-0,16 %	$25,67	$25,68	$25,60	24,60K
2026-09-22	$25,64	-0,16 %	$25,66	$25,69	$25,63	58,50K
2026-09-21	$25,68	+0,20 %	$25,67	$25,68	$25,65	17,60K
2026-09-18	$25,63	-0,12 %	$25,67	$25,70	$25,63	26,60K
2026-09-17	$25,66	+0,04 %	$25,65	$25,74	$25,65	19,50K
2026-09-16	$25,65	+0,08 %	$25,72	$25,72	$25,65	14,30K
2026-09-15	$25,63	-0,29 %	$25,72	$25,72	$25,63	20,20K
2026-09-14	$25,70	+0,06 %	$25,71	$25,71	$25,66	18,50K
2026-09-11	$25,69	+0,08 %	$25,69	$25,70	$25,68	15,20K
2026-09-10	$25,67	0,00 %	$25,69	$25,70	$25,60	11,60K
2026-09-09	$25,67	+0,04 %	$25,70	$25,72	$25,66	24,10K
2026-09-08	$25,66	+0,02 %	$25,67	$25,71	$25,64	9,50K
2026-09-04	$25,66	+0,06 %	$25,70	$25,70	$25,65	16,60K
2026-09-03	$25,64	-0,23 %	$25,70	$25,70	$25,64	10,60K
2026-09-02	$25,70	+0,16 %	$25,66	$25,70	$25,66	7,70K
2026-09-01	$25,66	-0,23 %	$25,63	$25,71	$25,63	11,70K
2026-08-31	$25,72	+0,19 %	$25,61	$25,72	$25,61	31,90K
2026-08-28	$25,67	-0,04 %	$25,69	$25,70	$25,66	15,30K
2026-08-27	$25,68	+0,08 %	$25,66	$25,69	$25,65	16,30K
2026-08-26	$25,66	+0,04 %	$25,67	$25,68	$25,66	7,10K
2026-08-25	$25,65	-0,04 %	$25,66	$25,68	$25,64	12,00K
2026-08-24	$25,66	-0,16 %	$25,70	$25,70	$25,65	8,50K
2026-08-21	$25,70	+0,19 %	$25,66	$25,70	$25,62	39,40K
2026-08-20	$25,65	-0,01 %	$25,65	$25,70	$25,62	19,30K
2026-08-19	$25,65	-0,07 %	$25,64	$25,70	$25,62	33,10K
2026-08-18	$25,67	+0,08 %	$25,67	$25,69	$25,64	21,20K
2026-08-17	$25,65	-0,12 %	$25,69	$25,71	$25,62	34,20K
2026-08-14	$25,68	+0,16 %	$25,64	$25,73	$25,64	30,90K
2026-08-13	$25,64	0,00 %	$25,65	$25,70	$25,61	26,20K
2026-08-12	$25,64	0,00 %	$25,65	$25,69	$25,64	10,40K
2026-08-11	$25,64	+0,08 %	$25,63	$25,68	$25,63	16,90K
2026-08-10	$25,62	-0,04 %	$25,55	$25,68	$25,55	29,90K
2026-08-07	$25,63	+0,23 %	$25,57	$25,65	$25,57	17,60K
2026-08-06	$25,57	+0,08 %	$25,57	$25,62	$25,57	13,20K
2026-08-05	$25,55	+0,04 %	$25,52	$25,64	$25,52	24,30K
2026-08-04	$25,54	+0,04 %	$25,56	$25,60	$25,53	27,40K
2026-08-03	$25,53	+0,04 %	$25,51	$25,55	$25,50	18,70K
2026-07-31	$25,52	+0,47 %	$25,41	$25,59	$25,38	64,40K
2026-07-30	$25,40	+0,12 %	$25,36	$25,43	$25,36	9,50K
2026-07-29	$25,37	-0,04 %	$25,36	$25,40	$25,36	9,80K
2026-07-28	$25,38	-0,08 %	$25,35	$25,42	$25,35	18,60K
2026-07-27	$25,40	0,00 %	$25,45	$25,45	$25,34	23,50K
2026-07-24	$25,40	-0,08 %	$25,38	$25,42	$25,35	9,00K
2026-07-23	$25,42	-0,12 %	$25,35	$25,42	$25,35	10,80K
2026-07-22	$25,45	+0,35 %	$25,33	$25,45	$25,31	23,60K
2026-07-21	$25,36	+0,04 %	$25,33	$25,38	$25,32	71,20K
2026-07-20	$25,35	-0,24 %	$25,46	$25,48	$25,34	28,80K
2026-07-17	$25,41	+0,20 %	$25,35	$25,41	$25,35	7,80K
2026-07-16	$25,36	+0,08 %	$25,31	$25,41	$25,31	5,40K
2026-07-15	$25,34	-0,02 %	$25,40	$25,40	$25,31	41,10K
2026-07-14	$25,34	+0,06 %	$25,31	$25,40	$25,30	11,50K
2026-07-13	$25,33	0,00 %	$25,28	$25,44	$25,28	21,40K
2026-07-10	$25,33	+0,02 %	$25,28	$25,35	$25,28	12,40K
2026-07-09	$25,33	-0,06 %	$25,28	$25,35	$25,28	20,50K
2026-07-08	$25,34	0,00 %	$25,32	$25,39	$25,30	26,50K
2026-07-07	$25,34	+0,16 %	$25,25	$25,35	$25,23	39,70K
2026-07-06	$25,30	+0,52 %	$25,14	$25,30	$25,14	50,30K
2026-07-02	$25,17	+0,20 %	$25,11	$25,17	$25,11	28,00K
2026-07-01	$25,12	-1,11 %	$24,91	$25,14	$24,91	69,50K
2026-06-30	$25,40	-0,47 %	$25,43	$25,58	$25,37	292,30K
2026-06-29	$25,52	+0,39 %	$25,44	$25,52	$25,36	87,40K
2026-06-26	$25,42	-0,12 %	$25,36	$25,49	$25,36	49,40K
2026-06-25	$25,45	-0,04 %	$25,53	$25,54	$25,41	25,10K
2026-06-24	$25,46	-0,04 %	$25,49	$25,56	$25,41	27,90K
2026-06-23	$25,47	-0,24 %	$25,53	$25,61	$25,47	14,50K
2026-06-22	$25,53	-0,27 %	$25,60	$25,64	$25,53	25,40K
2026-06-18	$25,60	+0,08 %	$25,53	$25,65	$25,53	26,50K
2026-06-17	$25,58	+0,04 %	$25,55	$25,61	$25,50	7,10K
2026-06-16	$25,57	-0,20 %	$25,59	$25,62	$25,57	11,30K
2026-06-15	$25,62	+0,23 %	$25,58	$25,62	$25,54	18,10K
2026-06-12	$25,56	-0,04 %	$25,57	$25,60	$25,51	25,60K
2026-06-11	$25,57	+0,12 %	$25,49	$25,57	$25,46	18,10K
2026-06-10	$25,54	+0,14 %	$25,48	$25,56	$25,48	24,60K
2026-06-09	$25,50	+0,02 %	$25,51	$25,58	$25,48	14,10K
2026-06-08	$25,50	-0,10 %	$25,55	$25,56	$25,48	18,90K
2026-06-05	$25,52	+0,02 %	$25,48	$25,54	$25,45	16,30K
2026-06-04	$25,52	+0,08 %	$25,51	$25,53	$25,49	13,00K
2026-06-03	$25,50	-0,27 %	$25,55	$25,57	$25,50	10,40K
2026-06-02	$25,57	-0,20 %	$25,58	$25,58	$25,56	4,30K
2026-06-01	$25,62	+0,20 %	$25,56	$25,62	$25,56	16,70K
2026-05-29	$25,57	-0,12 %	$25,60	$25,63	$25,56	14,30K
2026-05-28	$25,60	+0,31 %	$25,53	$25,64	$25,52	10,90K
2026-05-27	$25,52	-0,04 %	$25,56	$25,56	$25,52	12,00K
2026-05-26	$25,53	-0,16 %	$25,56	$25,60	$25,40	27,50K