TPG Mortgage Investment Trust, Inc. MITT
NYSE · Vereinigte Staaten · Finanzen
$5,730,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,73 | -4,02 % | $5,80 | $5,85 | $5,72 | 640,50K |
| 2026-09-29 | $5,97 | -1,32 % | $6,10 | $6,10 | $5,97 | 703,10K |
| 2026-09-28 | $6,05 | -0,98 % | $6,11 | $6,12 | $5,92 | 673,30K |
| 2026-09-25 | $6,11 | +0,33 % | $6,11 | $6,16 | $6,07 | 407,80K |
| 2026-09-24 | $6,09 | -1,62 % | $6,18 | $6,21 | $6,07 | 370,20K |
| 2026-09-23 | $6,19 | -3,88 % | $6,45 | $6,45 | $6,19 | 419,00K |
| 2026-09-22 | $6,44 | +0,31 % | $6,46 | $6,50 | $6,41 | 279,00K |
| 2026-09-21 | $6,42 | +1,74 % | $6,32 | $6,43 | $6,29 | 413,20K |
| 2026-09-18 | $6,31 | -1,25 % | $6,35 | $6,39 | $6,29 | 908,80K |
| 2026-09-17 | $6,39 | +0,95 % | $6,40 | $6,45 | $6,34 | 306,80K |
| 2026-09-16 | $6,33 | -1,25 % | $6,44 | $6,50 | $6,26 | 392,20K |
| 2026-09-15 | $6,41 | -1,38 % | $6,53 | $6,56 | $6,40 | 411,40K |
| 2026-09-14 | $6,50 | -0,91 % | $6,53 | $6,57 | $6,46 | 317,70K |
| 2026-09-11 | $6,56 | -0,61 % | $6,62 | $6,83 | $6,53 | 357,50K |
| 2026-09-10 | $6,60 | -1,20 % | $6,65 | $6,68 | $6,53 | 382,10K |
| 2026-09-09 | $6,68 | -1,47 % | $6,78 | $6,82 | $6,67 | 283,40K |
| 2026-09-08 | $6,78 | -0,29 % | $6,79 | $6,85 | $6,77 | 244,90K |
| 2026-09-04 | $6,80 | +0,44 % | $6,77 | $6,82 | $6,76 | 157,10K |
| 2026-09-03 | $6,77 | +0,74 % | $6,75 | $6,79 | $6,66 | 242,90K |
| 2026-09-02 | $6,72 | +1,20 % | $6,66 | $6,74 | $6,64 | 206,10K |
| 2026-09-01 | $6,64 | -1,34 % | $6,72 | $6,72 | $6,61 | 301,60K |
| 2026-08-31 | $6,73 | +0,60 % | $6,66 | $6,80 | $6,65 | 360,50K |
| 2026-08-28 | $6,69 | +0,45 % | $6,70 | $6,74 | $6,65 | 227,40K |
| 2026-08-27 | $6,66 | +0,30 % | $6,65 | $6,72 | $6,63 | 220,10K |
| 2026-08-26 | $6,64 | -1,19 % | $6,74 | $6,77 | $6,63 | 197,80K |
| 2026-08-25 | $6,72 | -0,15 % | $6,72 | $6,73 | $6,65 | 237,90K |
| 2026-08-24 | $6,73 | +0,30 % | $6,71 | $6,75 | $6,65 | 198,70K |
| 2026-08-21 | $6,71 | 0,00 % | $6,72 | $6,73 | $6,66 | 205,30K |
| 2026-08-20 | $6,71 | +0,45 % | $6,65 | $6,71 | $6,53 | 326,90K |
| 2026-08-19 | $6,68 | +0,45 % | $6,70 | $6,78 | $6,67 | 186,40K |
| 2026-08-18 | $6,65 | -1,48 % | $6,78 | $6,78 | $6,63 | 144,30K |
| 2026-08-17 | $6,75 | -0,15 % | $6,75 | $6,79 | $6,66 | 238,30K |
| 2026-08-14 | $6,76 | +0,60 % | $6,73 | $6,79 | $6,69 | 203,60K |
| 2026-08-13 | $6,72 | +0,30 % | $6,79 | $6,81 | $6,69 | 298,20K |
| 2026-08-12 | $6,70 | -0,45 % | $6,70 | $6,77 | $6,61 | 441,90K |
| 2026-08-11 | $6,73 | +6,49 % | $6,34 | $6,82 | $6,33 | 594,60K |
| 2026-08-10 | $6,32 | -10,86 % | $6,54 | $6,54 | $5,93 | 1,29M |
| 2026-08-07 | $7,09 | +1,58 % | $7,00 | $7,13 | $6,99 | 409,50K |
| 2026-08-06 | $6,98 | -0,71 % | $7,01 | $7,06 | $6,94 | 160,20K |
| 2026-08-05 | $7,03 | -1,54 % | $7,11 | $7,11 | $6,99 | 141,20K |
| 2026-08-04 | $7,14 | +0,14 % | $7,12 | $7,22 | $7,10 | 249,40K |
| 2026-08-03 | $7,13 | +2,30 % | $7,01 | $7,23 | $7,01 | 160,90K |
| 2026-07-31 | $6,97 | -1,69 % | $7,17 | $7,23 | $6,91 | 322,70K |
| 2026-07-30 | $7,09 | -0,98 % | $7,16 | $7,26 | $7,06 | 167,90K |
| 2026-07-29 | $7,16 | -1,10 % | $7,28 | $7,28 | $7,15 | 112,80K |
| 2026-07-28 | $7,24 | -1,09 % | $7,32 | $7,32 | $7,21 | 167,70K |
| 2026-07-27 | $7,32 | +1,24 % | $7,26 | $7,37 | $7,25 | 114,50K |
| 2026-07-24 | $7,23 | -0,41 % | $7,29 | $7,34 | $7,22 | 167,00K |
| 2026-07-23 | $7,26 | -1,89 % | $7,30 | $7,35 | $7,22 | 145,70K |
| 2026-07-22 | $7,40 | -0,27 % | $7,40 | $7,42 | $7,28 | 148,50K |
| 2026-07-21 | $7,42 | -1,07 % | $7,50 | $7,54 | $7,41 | 124,80K |
| 2026-07-20 | $7,50 | -1,83 % | $7,66 | $7,68 | $7,45 | 192,10K |
| 2026-07-17 | $7,64 | -2,18 % | $7,74 | $7,79 | $7,59 | 138,80K |
| 2026-07-16 | $7,81 | +1,30 % | $7,66 | $7,81 | $7,66 | 116,40K |
| 2026-07-15 | $7,71 | 0,00 % | $7,73 | $7,82 | $7,67 | 142,10K |
| 2026-07-14 | $7,71 | +1,05 % | $7,70 | $7,77 | $7,67 | 117,70K |
| 2026-07-13 | $7,63 | -1,17 % | $7,75 | $7,75 | $7,60 | 113,60K |
| 2026-07-10 | $7,72 | -0,64 % | $7,76 | $7,78 | $7,69 | 75,60K |
| 2026-07-09 | $7,77 | +2,10 % | $7,64 | $7,77 | $7,61 | 91,90K |
| 2026-07-08 | $7,61 | -1,30 % | $7,68 | $7,82 | $7,61 | 103,10K |
| 2026-07-07 | $7,71 | -0,52 % | $7,75 | $7,79 | $7,69 | 105,30K |
| 2026-07-06 | $7,75 | +0,91 % | $7,70 | $7,78 | $7,69 | 168,30K |
| 2026-07-02 | $7,68 | -2,17 % | $7,82 | $7,85 | $7,62 | 154,70K |
| 2026-07-01 | $7,85 | -0,88 % | $7,90 | $7,98 | $7,83 | 148,30K |
| 2026-06-30 | $7,92 | -1,74 % | $7,83 | $7,94 | $7,75 | 177,60K |
| 2026-06-29 | $8,06 | -0,37 % | $8,07 | $8,08 | $7,89 | 264,90K |
| 2026-06-26 | $8,09 | +0,25 % | $8,00 | $8,15 | $8,00 | 625,40K |
| 2026-06-25 | $8,07 | -0,12 % | $8,16 | $8,17 | $8,02 | 121,40K |
| 2026-06-24 | $8,08 | +0,87 % | $8,01 | $8,17 | $7,99 | 204,70K |
| 2026-06-23 | $8,01 | +2,43 % | $7,79 | $8,04 | $7,78 | 142,90K |
| 2026-06-22 | $7,82 | -1,51 % | $8,12 | $8,15 | $7,82 | 285,00K |
| 2026-06-18 | $7,94 | +0,76 % | $7,97 | $8,03 | $7,86 | 295,80K |
| 2026-06-17 | $7,88 | -0,76 % | $8,05 | $8,33 | $7,81 | 349,80K |
| 2026-06-16 | $7,94 | +1,53 % | $7,88 | $7,94 | $7,81 | 199,20K |
| 2026-06-15 | $7,82 | +0,13 % | $7,88 | $7,98 | $7,82 | 224,70K |
| 2026-06-12 | $7,81 | +0,77 % | $7,77 | $7,86 | $7,76 | 95,50K |
| 2026-06-11 | $7,75 | +0,13 % | $7,76 | $7,80 | $7,66 | 171,50K |
| 2026-06-10 | $7,74 | -1,15 % | $7,81 | $7,88 | $7,73 | 156,40K |
| 2026-06-09 | $7,83 | +3,43 % | $7,61 | $7,87 | $7,61 | 131,50K |
| 2026-06-08 | $7,57 | -1,43 % | $7,72 | $7,80 | $7,56 | 107,00K |
| 2026-06-05 | $7,68 | -0,26 % | $7,69 | $7,74 | $7,64 | 138,60K |
| 2026-06-04 | $7,70 | +1,72 % | $7,64 | $7,74 | $7,64 | 129,20K |
| 2026-06-03 | $7,57 | -3,44 % | $7,78 | $7,81 | $7,53 | 186,50K |
| 2026-06-02 | $7,84 | +1,82 % | $7,67 | $7,87 | $7,66 | 252,10K |
| 2026-06-01 | $7,70 | -0,26 % | $7,70 | $7,76 | $7,63 | 257,00K |
| 2026-05-29 | $7,72 | -0,90 % | $7,78 | $7,85 | $7,72 | 172,80K |
| 2026-05-28 | $7,79 | -0,64 % | $7,81 | $7,86 | $7,76 | 78,60K |
| 2026-05-27 | $7,84 | +1,03 % | $7,75 | $7,87 | $7,74 | 141,60K |
| 2026-05-26 | $7,76 | +1,70 % | $7,71 | $7,78 | $7,65 | 164,90K |
| 2026-05-22 | $7,63 | 0,00 % | $7,67 | $7,68 | $7,57 | 150,90K |