AGNCZ Historische Daten - AGNC Investment Corp. Depositary Shs Repr 1/1000th Cum Conv Red Perp Pfd Registered Shs Ser H | Makkler

AGNCZ Historische Daten - AGNC Investment Corp. Depositary Shs Repr 1/1000th Cum Conv Red Perp Pfd Registered Shs Ser H | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-09-30	$25,07	+0,20 %	$25,12	$25,12	$24,99	117,80K
2026-09-29	$25,02	0,00 %	$25,06	$25,06	$25,00	57,80K
2026-09-28	$25,02	-0,28 %	$25,15	$25,15	$25,00	70,00K
2026-09-25	$25,09	-0,16 %	$25,06	$25,22	$25,00	90,00K
2026-09-24	$25,13	-0,22 %	$25,18	$25,23	$25,06	57,30K
2026-09-23	$25,18	-0,26 %	$25,28	$25,28	$25,16	49,90K
2026-09-22	$25,25	-0,28 %	$25,26	$25,38	$25,25	43,90K
2026-09-21	$25,32	+0,20 %	$25,27	$25,38	$25,27	55,00K
2026-09-18	$25,27	-0,12 %	$25,30	$25,34	$25,25	38,90K
2026-09-17	$25,30	+0,48 %	$25,30	$25,37	$25,20	32,20K
2026-09-16	$25,18	-0,40 %	$25,27	$25,32	$25,16	34,90K
2026-09-15	$25,28	-0,10 %	$25,38	$25,38	$25,17	40,40K
2026-09-14	$25,31	+0,02 %	$25,18	$25,37	$25,18	34,80K
2026-09-11	$25,30	0,00 %	$25,34	$25,42	$25,23	48,30K
2026-09-10	$25,30	-0,63 %	$25,40	$25,47	$25,24	32,50K
2026-09-09	$25,46	-0,24 %	$25,50	$25,50	$25,40	63,40K
2026-09-08	$25,52	+0,24 %	$25,58	$25,58	$25,40	22,60K
2026-09-04	$25,46	-0,49 %	$25,56	$25,60	$25,45	23,90K
2026-09-03	$25,58	+0,22 %	$25,56	$25,64	$25,56	12,40K
2026-09-02	$25,53	0,00 %	$25,64	$25,64	$25,46	16,80K
2026-09-01	$25,53	-0,51 %	$25,65	$25,73	$25,53	18,20K
2026-08-31	$25,66	+0,16 %	$25,64	$25,68	$25,51	30,30K
2026-08-28	$25,62	-0,08 %	$25,53	$25,74	$25,48	29,60K
2026-08-27	$25,64	+0,35 %	$25,55	$25,65	$25,43	26,10K
2026-08-26	$25,55	-0,35 %	$25,63	$25,63	$25,51	22,80K
2026-08-25	$25,64	+0,20 %	$25,58	$25,64	$25,50	32,40K
2026-08-24	$25,59	+0,20 %	$25,54	$25,64	$25,46	53,90K
2026-08-21	$25,54	-0,16 %	$25,54	$25,57	$25,48	11,80K
2026-08-20	$25,58	+0,20 %	$25,53	$25,65	$25,53	23,00K
2026-08-19	$25,53	+0,06 %	$25,53	$25,64	$25,44	33,00K
2026-08-18	$25,51	+0,02 %	$25,51	$25,54	$25,44	55,20K
2026-08-17	$25,51	+0,04 %	$25,43	$25,55	$25,42	17,00K
2026-08-14	$25,50	-0,16 %	$25,39	$25,54	$25,39	55,00K
2026-08-13	$25,54	+0,59 %	$25,49	$25,54	$25,38	60,70K
2026-08-12	$25,39	0,00 %	$25,39	$25,48	$25,33	59,60K
2026-08-11	$25,39	-0,67 %	$25,59	$25,59	$25,25	187,20K
2026-08-10	$25,56	+0,20 %	$25,51	$25,58	$25,51	14,60K
2026-08-07	$25,51	+0,06 %	$25,50	$25,54	$25,47	22,20K
2026-08-06	$25,50	+0,30 %	$25,47	$25,53	$25,44	29,30K
2026-08-05	$25,42	+0,24 %	$25,43	$25,50	$25,40	23,60K
2026-08-04	$25,36	-0,04 %	$25,36	$25,49	$25,36	15,90K
2026-08-03	$25,37	-0,28 %	$25,49	$25,49	$25,36	16,60K
2026-07-31	$25,44	+0,39 %	$25,34	$25,50	$25,32	28,20K
2026-07-30	$25,34	+0,16 %	$25,29	$25,34	$25,28	15,80K
2026-07-29	$25,30	+0,04 %	$25,32	$25,33	$25,29	13,40K
2026-07-28	$25,29	+0,04 %	$25,29	$25,32	$25,28	17,80K
2026-07-27	$25,28	+0,08 %	$25,23	$25,28	$25,23	16,50K
2026-07-24	$25,26	0,00 %	$25,25	$25,28	$25,23	23,10K
2026-07-23	$25,26	-0,09 %	$25,29	$25,29	$25,23	31,00K
2026-07-22	$25,28	-0,11 %	$25,35	$25,35	$25,27	16,40K
2026-07-21	$25,31	+0,28 %	$25,26	$25,32	$25,25	24,10K
2026-07-20	$25,24	0,00 %	$25,30	$25,30	$25,21	19,40K
2026-07-17	$25,24	+0,16 %	$25,18	$25,25	$25,18	28,20K
2026-07-16	$25,20	-0,20 %	$25,28	$25,31	$25,18	60,30K
2026-07-15	$25,25	+0,12 %	$25,33	$25,33	$25,20	47,00K
2026-07-14	$25,22	-0,06 %	$25,25	$25,29	$25,18	51,80K
2026-07-13	$25,24	+0,34 %	$25,22	$25,30	$25,20	48,20K
2026-07-10	$25,15	0,00 %	$25,15	$25,23	$25,13	52,30K
2026-07-09	$25,15	-0,47 %	$25,19	$25,28	$25,10	45,10K
2026-07-08	$25,27	+0,32 %	$25,19	$25,27	$25,18	41,80K
2026-07-07	$25,19	-0,04 %	$25,21	$25,24	$25,11	22,30K
2026-07-06	$25,20	+0,16 %	$25,17	$25,28	$25,17	29,70K
2026-07-02	$25,16	+0,20 %	$25,11	$25,20	$25,08	31,80K
2026-07-01	$25,11	-0,95 %	$24,98	$25,17	$24,97	71,60K
2026-06-30	$25,35	-0,28 %	$25,43	$25,48	$25,27	276,30K
2026-06-29	$25,42	-0,12 %	$25,41	$25,45	$25,36	116,20K
2026-06-26	$25,45	+0,08 %	$25,44	$25,49	$25,36	28,20K
2026-06-25	$25,43	-0,08 %	$25,45	$25,47	$25,41	27,00K
2026-06-24	$25,45	-0,16 %	$25,52	$25,55	$25,41	32,20K
2026-06-23	$25,49	-0,20 %	$25,54	$25,59	$25,45	35,60K
2026-06-22	$25,54	-0,08 %	$25,63	$25,65	$25,50	32,60K
2026-06-18	$25,56	+0,31 %	$25,48	$25,68	$25,45	56,90K
2026-06-17	$25,48	+0,12 %	$25,45	$25,48	$25,41	24,10K
2026-06-16	$25,45	+0,04 %	$25,45	$25,47	$25,42	18,50K
2026-06-15	$25,44	+0,12 %	$25,44	$25,45	$25,40	31,50K
2026-06-12	$25,41	+0,32 %	$25,35	$25,44	$25,35	32,50K
2026-06-11	$25,33	-0,16 %	$25,43	$25,43	$25,33	33,80K
2026-06-10	$25,37	-0,04 %	$25,41	$25,42	$25,37	13,70K
2026-06-09	$25,38	+0,12 %	$25,42	$25,43	$25,35	8,60K
2026-06-08	$25,35	-0,16 %	$25,34	$25,42	$25,33	34,20K
2026-06-05	$25,39	-0,27 %	$25,44	$25,44	$25,33	24,10K
2026-06-04	$25,46	0,00 %	$25,44	$25,47	$25,43	21,20K
2026-06-03	$25,46	+0,20 %	$25,37	$25,47	$25,37	45,90K
2026-06-02	$25,41	-0,04 %	$25,39	$25,42	$25,38	12,70K
2026-06-01	$25,42	+0,12 %	$25,45	$25,45	$25,36	30,90K
2026-05-29	$25,39	-0,04 %	$25,46	$25,47	$25,38	90,60K
2026-05-28	$25,40	0,00 %	$25,44	$25,45	$25,36	310,70K
2026-05-27	$25,40	+0,28 %	$25,41	$25,42	$25,37	15,10K
2026-05-26	$25,33	+0,04 %	$25,32	$25,40	$25,30	29,60K
2026-05-22	$25,32	+0,32 %	$25,29	$25,34	$25,26	13,30K