AGNC Investment Corp. AGNC
NASDAQ · Amerika Birleşik Devletleri · Finans
$9,07-0,38 (-%4,02)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |