Invesco Mortgage Capital Inc. IVR
NYSE · Vereinigte Staaten · Finanzen
$5,82-0,25 (-4,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,86 | -3,54 % | $6,05 | $6,05 | $5,83 | 4,34M |
| 2026-09-30 | $6,07 | -3,04 % | $6,33 | $6,35 | $6,06 | 4,40M |
| 2026-09-29 | $6,26 | +0,16 % | $6,26 | $6,33 | $6,20 | 3,63M |
| 2026-09-28 | $6,25 | -2,50 % | $6,25 | $6,35 | $6,15 | 4,01M |
| 2026-09-25 | $6,41 | +0,47 % | $6,41 | $6,45 | $6,35 | 2,91M |
| 2026-09-24 | $6,38 | -1,24 % | $6,46 | $6,48 | $6,35 | 3,07M |
| 2026-09-23 | $6,46 | -2,42 % | $6,61 | $6,61 | $6,46 | 2,19M |
| 2026-09-22 | $6,62 | +1,69 % | $6,55 | $6,66 | $6,54 | 2,45M |
| 2026-09-21 | $6,51 | +0,93 % | $6,50 | $6,55 | $6,48 | 2,65M |
| 2026-09-18 | $6,45 | -1,38 % | $6,51 | $6,53 | $6,45 | 5,47M |
| 2026-09-17 | $6,54 | +1,24 % | $6,56 | $6,63 | $6,53 | 3,31M |
| 2026-09-16 | $6,46 | -1,07 % | $6,58 | $6,65 | $6,38 | 4,43M |
| 2026-09-15 | $6,53 | -2,10 % | $6,67 | $6,70 | $6,52 | 3,35M |
| 2026-09-14 | $6,67 | -1,91 % | $6,79 | $6,83 | $6,64 | 4,81M |
| 2026-09-11 | $6,80 | -1,59 % | $6,93 | $6,98 | $6,80 | 3,32M |
| 2026-09-10 | $6,91 | -2,54 % | $7,08 | $7,09 | $6,87 | 4,23M |
| 2026-09-09 | $7,09 | -1,25 % | $7,18 | $7,21 | $7,07 | 2,49M |
| 2026-09-08 | $7,18 | -0,28 % | $7,22 | $7,29 | $7,17 | 2,72M |
| 2026-09-04 | $7,20 | +1,41 % | $7,05 | $7,23 | $7,05 | 2,72M |
| 2026-09-03 | $7,10 | -0,56 % | $7,23 | $7,23 | $7,08 | 2,85M |
| 2026-09-02 | $7,14 | -0,70 % | $7,20 | $7,23 | $7,13 | 2,77M |
| 2026-09-01 | $7,19 | -1,64 % | $7,30 | $7,31 | $7,18 | 3,17M |
| 2026-08-31 | $7,31 | -0,68 % | $7,32 | $7,39 | $7,30 | 2,41M |
| 2026-08-28 | $7,36 | -0,81 % | $7,41 | $7,45 | $7,32 | 2,14M |
| 2026-08-27 | $7,42 | +0,68 % | $7,37 | $7,46 | $7,36 | 1,90M |
| 2026-08-26 | $7,37 | -0,94 % | $7,45 | $7,46 | $7,35 | 1,92M |
| 2026-08-25 | $7,44 | -0,53 % | $7,38 | $7,44 | $7,36 | 2,42M |
| 2026-08-24 | $7,48 | -0,53 % | $7,54 | $7,57 | $7,46 | 3,94M |
| 2026-08-21 | $7,52 | -0,40 % | $7,60 | $7,60 | $7,50 | 2,87M |
| 2026-08-20 | $7,55 | -0,40 % | $7,58 | $7,60 | $7,49 | 1,77M |
| 2026-08-19 | $7,58 | +1,47 % | $7,53 | $7,63 | $7,53 | 1,90M |
| 2026-08-18 | $7,47 | -0,66 % | $7,52 | $7,53 | $7,46 | 1,94M |
| 2026-08-17 | $7,52 | +0,53 % | $7,54 | $7,54 | $7,46 | 2,01M |
| 2026-08-14 | $7,48 | 0,00 % | $7,50 | $7,56 | $7,46 | 1,93M |
| 2026-08-13 | $7,48 | +0,40 % | $7,52 | $7,56 | $7,47 | 2,44M |
| 2026-08-12 | $7,45 | 0,00 % | $7,47 | $7,50 | $7,43 | 1,75M |
| 2026-08-11 | $7,45 | +0,81 % | $7,40 | $7,51 | $7,38 | 1,94M |
| 2026-08-10 | $7,39 | -1,20 % | $7,47 | $7,48 | $7,33 | 2,48M |
| 2026-08-07 | $7,48 | +1,08 % | $7,45 | $7,55 | $7,43 | 2,63M |
| 2026-08-06 | $7,40 | -0,40 % | $7,44 | $7,48 | $7,36 | 1,96M |
| 2026-08-05 | $7,43 | +0,41 % | $7,40 | $7,45 | $7,33 | 2,00M |
| 2026-08-04 | $7,40 | +0,14 % | $7,41 | $7,43 | $7,27 | 3,35M |
| 2026-08-03 | $7,39 | -0,27 % | $7,42 | $7,55 | $7,35 | 3,29M |
| 2026-07-31 | $7,41 | 0,00 % | $7,40 | $7,43 | $7,27 | 3,01M |
| 2026-07-30 | $7,41 | 0,00 % | $7,45 | $7,48 | $7,37 | 3,13M |
| 2026-07-29 | $7,41 | -1,33 % | $7,50 | $7,53 | $7,38 | 2,59M |
| 2026-07-28 | $7,51 | +0,94 % | $7,45 | $7,53 | $7,40 | 3,02M |
| 2026-07-27 | $7,44 | -1,85 % | $7,51 | $7,55 | $7,42 | 2,78M |
| 2026-07-24 | $7,58 | -0,79 % | $7,68 | $7,72 | $7,55 | 3,57M |
| 2026-07-23 | $7,64 | -2,68 % | $7,83 | $7,83 | $7,62 | 4,12M |
| 2026-07-22 | $7,85 | -0,76 % | $7,95 | $7,97 | $7,80 | 2,51M |
| 2026-07-21 | $7,91 | +0,13 % | $7,95 | $8,00 | $7,88 | 2,57M |
| 2026-07-20 | $7,90 | -2,47 % | $8,14 | $8,15 | $7,85 | 3,38M |
| 2026-07-17 | $8,10 | -1,10 % | $8,15 | $8,21 | $8,05 | 2,02M |
| 2026-07-16 | $8,19 | +0,61 % | $8,15 | $8,21 | $8,06 | 3,82M |
| 2026-07-15 | $8,14 | +0,49 % | $8,12 | $8,21 | $8,12 | 2,62M |
| 2026-07-14 | $8,10 | +3,05 % | $7,91 | $8,18 | $7,91 | 3,34M |
| 2026-07-13 | $7,86 | -1,01 % | $7,92 | $7,95 | $7,84 | 2,33M |
| 2026-07-10 | $7,94 | -0,38 % | $8,00 | $8,03 | $7,92 | 1,49M |
| 2026-07-09 | $7,97 | +2,44 % | $7,82 | $8,00 | $7,76 | 2,56M |
| 2026-07-08 | $7,78 | -0,77 % | $7,81 | $7,85 | $7,76 | 2,24M |
| 2026-07-07 | $7,84 | -0,38 % | $7,86 | $7,90 | $7,79 | 2,11M |
| 2026-07-06 | $7,87 | +0,25 % | $7,85 | $7,90 | $7,83 | 2,15M |
| 2026-07-02 | $7,85 | -0,51 % | $7,90 | $7,94 | $7,82 | 1,71M |
| 2026-07-01 | $7,89 | -0,13 % | $7,87 | $7,94 | $7,83 | 2,86M |
| 2026-06-30 | $7,90 | +0,25 % | $7,87 | $7,98 | $7,85 | 3,14M |
| 2026-06-29 | $7,88 | -0,51 % | $7,90 | $7,90 | $7,78 | 3,12M |
| 2026-06-26 | $7,92 | +1,15 % | $7,81 | $7,96 | $7,80 | 5,74M |
| 2026-06-25 | $7,83 | +0,13 % | $7,82 | $7,89 | $7,79 | 2,98M |
| 2026-06-24 | $7,82 | +0,13 % | $7,83 | $7,89 | $7,78 | 2,70M |
| 2026-06-23 | $7,81 | -1,26 % | $7,75 | $7,85 | $7,75 | 2,15M |
| 2026-06-22 | $7,91 | -1,13 % | $8,00 | $8,05 | $7,88 | 4,39M |
| 2026-06-18 | $8,00 | -0,62 % | $8,08 | $8,14 | $7,98 | 4,81M |
| 2026-06-17 | $8,05 | -1,71 % | $8,15 | $8,20 | $8,03 | 2,79M |
| 2026-06-16 | $8,19 | +1,61 % | $8,08 | $8,22 | $8,08 | 2,47M |
| 2026-06-15 | $8,06 | +1,51 % | $8,02 | $8,16 | $8,02 | 2,83M |
| 2026-06-12 | $7,94 | -0,75 % | $8,04 | $8,06 | $7,92 | 1,88M |
| 2026-06-11 | $8,00 | +1,27 % | $7,99 | $8,03 | $7,92 | 1,63M |
| 2026-06-10 | $7,90 | -0,75 % | $7,98 | $7,99 | $7,89 | 1,46M |
| 2026-06-09 | $7,96 | +2,18 % | $7,84 | $7,97 | $7,84 | 1,85M |
| 2026-06-08 | $7,79 | -0,26 % | $7,86 | $7,91 | $7,76 | 1,38M |
| 2026-06-05 | $7,81 | -0,76 % | $7,83 | $7,86 | $7,79 | 2,08M |
| 2026-06-04 | $7,87 | +0,90 % | $7,83 | $7,93 | $7,83 | 1,34M |
| 2026-06-03 | $7,80 | -0,38 % | $7,80 | $7,86 | $7,76 | 2,21M |
| 2026-06-02 | $7,83 | -0,51 % | $7,85 | $7,92 | $7,82 | 2,15M |
| 2026-06-01 | $7,87 | 0,00 % | $7,80 | $7,93 | $7,77 | 2,72M |
| 2026-05-29 | $7,87 | 0,00 % | $7,85 | $7,91 | $7,83 | 1,63M |
| 2026-05-28 | $7,87 | -0,25 % | $7,88 | $7,91 | $7,83 | 2,21M |
| 2026-05-27 | $7,89 | -0,38 % | $7,90 | $8,00 | $7,88 | 3,54M |
| 2026-05-26 | $7,92 | +0,64 % | $7,77 | $7,92 | $7,71 | 2,68M |