7.31
price down icon2.53%   -0.19
after-market Handel nachbörslich: 7.30 -0.010 -0.14%
loading

Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-10 $7.57 $7.28 $0.29 1,649,554.0 -2.53%
2025-10-09 $7.62 $7.45 $0.165 1,602,805.0 -0.66%
2025-10-08 $7.67 $7.49 $0.1732 2,035,299.0 +0.27%
2025-10-07 $7.55 $7.40 $0.1468 3,229,144.0 +0.53%
2025-10-06 $7.52 $7.38 $0.145 1,820,810.0 -3.48%
2025-10-03 $7.95 $7.76 $0.19 4,186,112.0 -0.77%
2025-10-02 $7.88 $7.73 $0.1468 2,711,007.0 +0.51%
2025-10-01 $7.81 $7.57 $0.24 2,248,930.0 +2.91%
2025-09-30 $7.57 $7.38 $0.185 1,633,094.0 +2.02%
2025-09-29 $7.53 $7.37 $0.16 1,794,422.0 -0.67%
2025-09-26 $7.49 $7.33 $0.1575 1,142,532.0 +1.22%
2025-09-25 $7.39 $7.23 $0.16 1,461,275.0 +1.38%
2025-09-24 $7.31 $7.22 $0.09 1,280,162.0 -0.55%
2025-09-23 $7.41 $7.28 $0.13 1,493,804.0 +0.83%
2025-09-22 $7.37 $7.25 $0.12 1,564,149.0 -1.23%
2025-09-19 $7.46 $7.34 $0.125 2,685,704.0 -1.21%
2025-09-18 $7.63 $7.43 $0.20 2,231,973.0 -2.24%
2025-09-17 $7.70 $7.55 $0.145 1,609,418.0 +0.80%
2025-09-16 $7.58 $7.51 $0.0681 1,125,977.0 -0.13%
2025-09-15 $7.61 $7.50 $0.105 2,353,605.0 -0.26%
2025-09-12 $7.68 $7.56 $0.12 1,437,135.0 -0.79%
2025-09-11 $7.80 $7.63 $0.17 1,654,671.0 -1.80%

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
2025-10 $7.95 $7.28 $0.67 21,133,215.0 -3.31%
2025-09 $8.07 $7.22 $0.85 36,274,326.0 -3.32%
2025-08 $7.83 $7.46 $0.375 22,988,848.0 +3.58%
2025-07 $8.18 $7.20 $0.98 46,734,903.0 -3.70%
2025-06 $7.93 $7.27 $0.6608 23,394,424.0 +6.23%
2025-05 $7.78 $7.12 $0.655 25,927,816.0 +0.68%
2025-04 $8.11 $5.86 $2.25 56,227,927.0 -7.10%
2025-03 $8.85 $7.78 $1.07 44,185,299.0 -10.24%
2025-02 $9.06 $8.24 $0.82 22,669,674.0 +3.90%
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%
reit_mortgage EFC
$13.43
price down icon 0.30%
reit_mortgage ARI
$9.68
price down icon 0.62%
reit_mortgage ARR
$15.64
price down icon 0.76%
reit_mortgage DX
$12.98
price up icon 0.15%
reit_mortgage ABR
$11.39
price down icon 1.13%
$17.96
price down icon 0.06%
Kapitalisierung:     |  Volumen (24h):