Holen Sie sich die Stockscreener-App
7.795
2.63%
0.195
Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $7.81 | $7.60 | $0.21 | 947,420.0 | +2.63% |
| 2025-11-20 | $7.71 | $7.56 | $0.145 | 964,223.0 | -0.13% |
| 2025-11-19 | $7.67 | $7.59 | $0.08 | 956,769.0 | -0.39% |
| 2025-11-18 | $7.65 | $7.54 | $0.1053 | 809,638.0 | +0.53% |
| 2025-11-17 | $7.66 | $7.57 | $0.095 | 819,043.0 | -0.13% |
| 2025-11-14 | $7.67 | $7.55 | $0.125 | 988,358.0 | -0.78% |
| 2025-11-13 | $7.78 | $7.63 | $0.15 | 1,549,136.0 | -1.67% |
| 2025-11-12 | $7.89 | $7.74 | $0.155 | 1,196,042.0 | -0.76% |
| 2025-11-11 | $7.88 | $7.74 | $0.135 | 1,637,053.0 | +1.81% |
| 2025-11-10 | $7.80 | $7.67 | $0.125 | 1,111,615.0 | -0.64% |
| 2025-11-07 | $7.80 | $7.68 | $0.12 | 1,515,552.0 | +0.78% |
| 2025-11-06 | $7.75 | $7.64 | $0.11 | 1,097,740.0 | -0.13% |
| 2025-11-05 | $7.75 | $7.68 | $0.0699 | 1,206,983.0 | +0.39% |
| 2025-11-04 | $7.70 | $7.46 | $0.24 | 1,581,245.0 | +1.99% |
| 2025-11-03 | $7.54 | $7.39 | $0.15 | 1,483,482.0 | +0.13% |
| 2025-10-31 | $7.56 | $7.22 | $0.34 | 2,433,494.0 | +5.02% |
| 2025-10-30 | $7.31 | $7.15 | $0.16 | 2,009,951.0 | -1.78% |
| 2025-10-29 | $7.44 | $7.27 | $0.1701 | 1,333,129.0 | -0.95% |
| 2025-10-28 | $7.48 | $7.34 | $0.142 | 1,169,959.0 | -1.34% |
| 2025-10-27 | $7.52 | $7.40 | $0.12 | 1,539,490.0 | +0.95% |
| 2025-10-24 | $7.52 | $7.37 | $0.15 | 1,356,956.0 | +0.41% |
| 2025-10-23 | $7.46 | $7.36 | $0.105 | 1,348,215.0 | +0.00% |
| 2025-10-22 | $7.38 | $7.26 | $0.115 | 1,187,192.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.89 | $7.39 | $0.50 | 17,864,299.0 | +3.59% |
| 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% |
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% |
1.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):