Holen Sie sich die Stockscreener-App
8.5861
0.70%
0.0661
Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-05 | $8.59 | $8.53 | $0.06 | 465,722.0 | +0.70% |
| 2025-02-04 | $8.53 | $8.24 | $0.29 | 1,165,169.0 | +2.16% |
| 2025-02-03 | $8.44 | $8.24 | $0.20 | 952,881.0 | -1.42% |
| 2025-01-31 | $8.53 | $8.35 | $0.18 | 1,209,056.0 | +1.56% |
| 2025-01-30 | $8.35 | $8.22 | $0.125 | 941,265.0 | +2.21% |
| 2025-01-29 | $8.31 | $8.10 | $0.215 | 859,235.0 | -1.21% |
| 2025-01-28 | $8.29 | $8.18 | $0.11 | 1,045,131.0 | +0.61% |
| 2025-01-27 | $8.23 | $8.10 | $0.13 | 1,235,789.0 | +0.99% |
| 2025-01-24 | $8.19 | $8.02 | $0.165 | 1,459,432.0 | +0.37% |
| 2025-01-23 | $8.20 | $8.07 | $0.125 | 1,190,593.0 | +0.00% |
| 2025-01-22 | $8.20 | $8.07 | $0.125 | 883,976.0 | -0.98% |
| 2025-01-21 | $8.25 | $8.14 | $0.11 | 1,036,385.0 | +0.49% |
| 2025-01-17 | $8.22 | $8.08 | $0.1441 | 896,119.0 | +0.62% |
| 2025-01-16 | $8.13 | $7.89 | $0.245 | 869,550.0 | +2.15% |
| 2025-01-15 | $7.99 | $7.83 | $0.155 | 1,409,000.0 | +2.33% |
| 2025-01-14 | $7.75 | $7.63 | $0.12 | 990,210.0 | +1.71% |
| 2025-01-13 | $7.70 | $7.47 | $0.225 | 1,880,295.0 | -1.30% |
| 2025-01-10 | $7.95 | $7.68 | $0.27 | 2,164,148.0 | -4.47% |
| 2025-01-08 | $8.10 | $7.88 | $0.215 | 1,544,086.0 | -0.37% |
| 2025-01-07 | $8.23 | $8.05 | $0.185 | 1,245,957.0 | -0.49% |
Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invesco Mortgage Capital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invesco Mortgage Capital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $8.59 | $8.24 | $0.35 | 2,583,772.0 | +1.42% |
| 2025-01 | $8.53 | $7.47 | $1.05 | 25,023,051.0 | +5.09% |
Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.68 | $7.66 | $1.02 | 31,826,198.0 | -7.54% |
| 2024-11 | $8.52 | $7.60 | $0.915 | 20,987,187.0 | +3.47% |
| 2024-10 | $9.39 | $8.07 | $1.32 | 34,039,908.0 | -14.06% |
| 2024-09 | $9.42 | $8.52 | $0.8981 | 22,622,591.0 | +7.07% |
| 2024-08 | $9.17 | $8.28 | $0.895 | 27,335,140.0 | -3.41% |
| 2024-07 | $9.97 | $8.80 | $1.17 | 31,258,220.0 | -3.09% |
| 2024-06 | $9.39 | $8.95 | $0.445 | 16,093,104.0 | +0.86% |
| 2024-05 | $9.46 | $8.53 | $0.93 | 16,390,074.0 | +8.65% |
| 2024-04 | $9.72 | $8.01 | $1.71 | 22,452,160.0 | -11.67% |
| 2024-03 | $9.76 | $8.87 | $0.885 | 15,535,581.0 | +7.20% |
| 2024-02 | $9.05 | $8.21 | $0.845 | 20,401,266.0 | +2.50% |
| 2024-01 | $9.45 | $8.36 | $1.09 | 19,639,374.0 | -0.56% |
Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.63 | $7.97 | $1.66 | 42,517,166.0 | +10.61% |
| 2023-11 | $8.14 | $6.72 | $1.42 | 23,881,905.0 | +17.28% |
| 2023-10 | $10.16 | $6.34 | $3.82 | 30,930,035.0 | -31.77% |
| 2023-09 | $11.42 | $9.68 | $1.74 | 20,230,345.0 | -11.02% |
| 2023-08 | $11.95 | $10.29 | $1.66 | 17,159,068.0 | -6.33% |
| 2023-07 | $12.37 | $10.36 | $2.01 | 12,911,376.0 | +4.71% |
| 2023-06 | $11.98 | $10.47 | $1.51 | 25,658,836.0 | +8.21% |
| 2023-05 | $10.93 | $9.48 | $1.45 | 18,552,979.0 | -0.09% |
| 2023-04 | $11.45 | $10.05 | $1.40 | 16,517,520.0 | -4.33% |
| 2023-03 | $12.52 | $10.31 | $2.21 | 27,586,696.0 | -11.49% |
| 2023-02 | $15.55 | $12.48 | $3.07 | 16,037,085.0 | -14.70% |
| 2023-01 | $14.78 | $12.48 | $2.30 | 15,578,778.0 | +15.40% |
0.23%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):