Holen Sie sich die Stockscreener-App
8.18
1.45%
0.12
Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $8.18 | $8.08 | $0.10 | 1,526,258.0 | +1.49% |
| 2026-06-15 | $8.16 | $8.02 | $0.14 | 2,816,097.0 | +1.51% |
| 2026-06-12 | $8.06 | $7.92 | $0.14 | 1,875,216.0 | -0.75% |
| 2026-06-11 | $8.03 | $7.92 | $0.11 | 1,619,096.0 | +1.27% |
| 2026-06-10 | $7.99 | $7.89 | $0.10 | 1,463,138.0 | -0.75% |
| 2026-06-09 | $7.97 | $7.84 | $0.13 | 1,847,597.0 | +2.18% |
| 2026-06-08 | $7.91 | $7.76 | $0.146 | 1,379,866.0 | -0.26% |
| 2026-06-05 | $7.86 | $7.79 | $0.075 | 1,985,850.0 | -0.76% |
| 2026-06-04 | $7.93 | $7.83 | $0.10 | 1,336,648.0 | +0.90% |
| 2026-06-03 | $7.86 | $7.76 | $0.10 | 2,206,064.0 | -0.38% |
| 2026-06-02 | $7.92 | $7.82 | $0.10 | 2,121,506.0 | -0.51% |
| 2026-06-01 | $7.92 | $7.77 | $0.155 | 2,712,349.0 | +0.00% |
| 2026-05-29 | $7.91 | $7.83 | $0.08 | 1,621,114.0 | +0.00% |
| 2026-05-28 | $7.91 | $7.83 | $0.08 | 2,206,411.0 | -0.25% |
| 2026-05-27 | $8.00 | $7.88 | $0.12 | 3,537,531.0 | -0.38% |
| 2026-05-26 | $7.92 | $7.71 | $0.2076 | 2,675,148.0 | +0.64% |
| 2026-05-22 | $7.99 | $7.85 | $0.14 | 3,363,577.0 | -0.51% |
| 2026-05-21 | $7.97 | $7.78 | $0.1949 | 2,920,284.0 | +0.13% |
| 2026-05-20 | $7.99 | $7.82 | $0.164 | 3,258,792.0 | -0.13% |
| 2026-05-19 | $8.00 | $7.87 | $0.135 | 2,655,154.0 | -1.62% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $8.18 | $7.76 | $0.42 | 22,889,685.0 | +3.94% |
| 2026-05 | $8.38 | $7.71 | $0.6626 | 50,632,925.0 | -3.20% |
| 2026-04 | $8.48 | $7.84 | $0.64 | 42,843,669.0 | +0.62% |
| 2026-03 | $8.48 | $7.56 | $0.925 | 48,460,373.0 | -4.15% |
| 2026-02 | $9.17 | $8.20 | $0.97 | 50,401,740.0 | -1.86% |
| 2026-01 | $9.50 | $8.35 | $1.15 | 56,310,292.0 | +2.14% |
Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.03 | $8.05 | $0.98 | 38,753,812.0 | +1.71% |
| 2025-11 | $8.23 | $7.39 | $0.84 | 25,220,582.0 | +8.90% |
| 2025-10 | $7.95 | $7.10 | $0.85 | 42,449,728.0 | -0.40% |
| 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% |
1.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):