174,445$
-0,66%
Echtzeit-Aktienkurs Federal Agricultural Mortgage Corp
Bid:
Ask:
Aktienkurse zur Federal Agricultural Mortgage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 176,15 | 176,15 | 173,25 | 174,67 | -0,54% | 61.001,00 |
| 30.05.2024 | 173,06 | 175,72 | 172,76 | 175,61 | 2,14% | 58.470,00 |
| 29.05.2024 | 171,95 | 173,56 | 171,40 | 171,93 | -1,04% | 39.181,00 |
| 28.05.2024 | 177,09 | 177,09 | 172,84 | 173,74 | -1,15% | 40.188,00 |
| 24.05.2024 | 175,79 | 176,27 | 174,85 | 175,76 | 0,62% | 27.351,00 |
| 23.05.2024 | 176,16 | 176,16 | 172,87 | 174,67 | -0,86% | 43.124,00 |
| 22.05.2024 | 179,33 | 179,99 | 176,09 | 176,18 | -2,25% | 36.760,00 |
| 21.05.2024 | 179,00 | 180,54 | 178,18 | 180,23 | 0,32% | 21.466,00 |
| 20.05.2024 | 181,85 | 182,00 | 179,27 | 179,66 | -1,20% | 44.414,00 |
| 17.05.2024 | 182,32 | 182,49 | 181,30 | 181,84 | 0,24% | 27.695,00 |
| 16.05.2024 | 182,84 | 182,84 | 180,08 | 181,40 | -0,55% | 30.236,00 |
| 15.05.2024 | 182,24 | 182,98 | 180,77 | 182,41 | 0,87% | 46.269,00 |
| 14.05.2024 | 179,04 | 180,90 | 177,79 | 180,84 | 2,46% | 44.530,00 |
| 13.05.2024 | 181,20 | 181,20 | 176,34 | 176,50 | -1,67% | 37.099,00 |
| 10.05.2024 | 178,11 | 180,40 | 178,11 | 179,50 | 0,69% | 34.885,00 |
| 09.05.2024 | 179,09 | 180,28 | 176,68 | 178,27 | -0,41% | 38.117,00 |
| 08.05.2024 | 171,23 | 179,39 | 171,23 | 179,01 | 3,32% | 89.023,00 |
| 07.05.2024 | 184,62 | 185,64 | 173,24 | 173,25 | -6,47% | 98.883,00 |
| 06.05.2024 | 186,44 | 191,40 | 185,00 | 185,24 | -4,62% | 71.148,00 |
| 03.05.2024 | 195,00 | 196,83 | 193,38 | 194,22 | 0,45% | 33.491,00 |
| 02.05.2024 | 191,84 | 194,11 | 190,91 | 193,35 | 1,83% | 29.979,00 |
| 01.05.2024 | 187,80 | 192,60 | 185,36 | 189,88 | 2,01% | 42.662,00 |
| 30.04.2024 | 189,70 | 189,70 | 186,00 | 186,13 | -1,83% | 39.528,00 |
| 29.04.2024 | 190,60 | 193,01 | 189,60 | 189,60 | -0,75% | 48.111,00 |
| 26.04.2024 | 190,10 | 192,76 | 187,80 | 191,03 | 1,03% | 32.279,00 |
| 25.04.2024 | 188,41 | 189,55 | 186,51 | 189,09 | -0,65% | 34.605,00 |
| 24.04.2024 | 189,61 | 190,91 | 186,80 | 190,33 | -0,31% | 32.583,00 |
| 23.04.2024 | 188,88 | 191,58 | 188,71 | 190,92 | 2,51% | 43.500,00 |
| 22.04.2024 | 183,98 | 187,13 | 183,83 | 186,24 | 1,63% | 42.833,00 |
| 19.04.2024 | 180,02 | 183,86 | 180,02 | 183,25 | 1,60% | 32.614,00 |
| 18.04.2024 | 179,84 | 181,44 | 179,43 | 180,36 | 0,25% | 38.266,00 |
| 17.04.2024 | 179,73 | 180,88 | 178,66 | 179,91 | 1,47% | 43.955,00 |
| 16.04.2024 | 178,77 | 179,30 | 176,84 | 177,31 | -1,12% | 41.525,00 |
| 15.04.2024 | 181,91 | 184,00 | 179,06 | 179,31 | -1,43% | 42.024,00 |
| 12.04.2024 | 182,97 | 184,50 | 180,76 | 181,91 | -1,87% | 35.425,00 |
| 11.04.2024 | 183,60 | 185,54 | 182,33 | 185,37 | 0,49% | 41.203,00 |
| 10.04.2024 | 186,39 | 187,26 | 182,10 | 184,47 | -3,20% | 53.356,00 |
| 09.04.2024 | 189,47 | 193,32 | 188,29 | 190,56 | 0,73% | 48.484,00 |
| 08.04.2024 | 188,41 | 189,36 | 186,90 | 189,18 | 1,30% | 32.662,00 |
| 05.04.2024 | 184,00 | 187,13 | 183,93 | 186,75 | 1,43% | 44.822,00 |
| 04.04.2024 | 188,83 | 190,01 | 182,46 | 184,11 | -1,50% | 53.262,00 |
| 03.04.2024 | 186,88 | 189,73 | 186,64 | 186,92 | -0,73% | 40.588,00 |
| 02.04.2024 | 189,51 | 189,51 | 187,40 | 188,29 | -1,55% | 48.901,00 |
| 01.04.2024 | 196,88 | 197,01 | 190,89 | 191,26 | -2,85% | 48.745,00 |
| 28.03.2024 | 195,25 | 196,89 | 193,25 | 196,88 | 0,90% | 83.351,00 |
| 27.03.2024 | 191,66 | 195,52 | 190,73 | 195,12 | 2,69% | 47.327,00 |
| 26.03.2024 | 191,47 | 191,47 | 188,08 | 190,00 | -0,02% | 44.593,00 |
| 25.03.2024 | 190,10 | 191,97 | 189,60 | 190,03 | 0,24% | 39.986,00 |
| 22.03.2024 | 193,28 | 193,28 | 188,69 | 189,58 | -1,28% | 35.855,00 |
| 21.03.2024 | 191,89 | 193,90 | 190,69 | 192,03 | 0,07% | 57.529,00 |
| 20.03.2024 | 185,67 | 192,67 | 185,50 | 191,89 | 2,92% | 41.698,00 |
| 19.03.2024 | 182,82 | 187,55 | 182,82 | 186,44 | 0,84% | 38.299,00 |
| 18.03.2024 | 187,77 | 188,65 | 184,04 | 184,89 | -1,78% | 59.040,00 |
| 15.03.2024 | 184,16 | 189,71 | 184,16 | 188,25 | 1,79% | 332.646,00 |
| 14.03.2024 | 192,58 | 192,58 | 184,00 | 184,94 | -4,65% | 78.130,00 |
| 13.03.2024 | 191,05 | 195,10 | 190,73 | 193,95 | 1,41% | 79.722,00 |
| 12.03.2024 | 187,91 | 191,27 | 186,86 | 191,26 | 1,58% | 77.568,00 |
| 11.03.2024 | 185,16 | 189,54 | 185,16 | 188,28 | 1,69% | 55.639,00 |
| 08.03.2024 | 183,73 | 185,83 | 183,25 | 185,16 | 1,49% | 62.603,00 |
| 07.03.2024 | 183,02 | 184,81 | 181,64 | 182,44 | 0,45% | 85.221,00 |
| 06.03.2024 | 192,01 | 194,44 | 181,20 | 181,63 | -8,52% | 240.813,00 |
| 05.03.2024 | 192,95 | 199,40 | 192,95 | 198,54 | 1,96% | 91.893,00 |
| 04.03.2024 | 182,69 | 197,98 | 182,53 | 194,72 | 7,49% | 165.519,00 |
| 01.03.2024 | 178,09 | 182,24 | 176,75 | 181,15 | 1,27% | 85.954,00 |
| 29.02.2024 | 178,01 | 179,41 | 175,85 | 178,87 | 1,82% | 101.767,00 |
| 28.02.2024 | 179,41 | 180,55 | 175,67 | 175,67 | -2,76% | 75.394,00 |
| 27.02.2024 | 180,21 | 181,28 | 178,04 | 180,66 | 1,87% | 78.292,00 |
| 26.02.2024 | 179,31 | 181,79 | 175,25 | 177,35 | -1,78% | 117.568,00 |
| 23.02.2024 | 190,99 | 192,00 | 178,41 | 180,56 | -3,25% | 158.521,00 |
| 22.02.2024 | 184,99 | 187,68 | 184,99 | 186,62 | 0,85% | 70.256,00 |
| 21.02.2024 | 184,58 | 185,56 | 183,11 | 185,05 | 0,22% | 66.904,00 |
| 20.02.2024 | 182,89 | 184,93 | 182,89 | 184,65 | -0,19% | 48.563,00 |
| 16.02.2024 | 186,22 | 187,64 | 184,71 | 185,00 | -1,73% | 80.665,00 |
| 15.02.2024 | 185,28 | 189,27 | 184,90 | 188,25 | 2,42% | 86.101,00 |
| 14.02.2024 | 182,60 | 184,17 | 180,42 | 183,81 | 1,62% | 77.736,00 |
| 13.02.2024 | 182,08 | 184,45 | 178,00 | 180,88 | -3,45% | 93.818,00 |
| 12.02.2024 | 184,56 | 188,83 | 184,30 | 187,35 | 1,82% | 56.157,00 |
| 09.02.2024 | 182,30 | 185,46 | 181,72 | 184,00 | 1,33% | 61.061,00 |
| 08.02.2024 | 181,94 | 183,34 | 181,08 | 181,58 | -0,54% | 39.106,00 |
| 07.02.2024 | 185,00 | 185,30 | 181,37 | 182,57 | -1,91% | 42.740,00 |
| 06.02.2024 | 186,91 | 189,03 | 185,74 | 186,12 | -0,73% | 49.002,00 |
| 05.02.2024 | 185,91 | 188,37 | 184,72 | 187,49 | -0,42% | 46.763,00 |
| 02.02.2024 | 186,68 | 190,98 | 186,68 | 188,29 | -0,19% | 41.303,00 |
| 01.02.2024 | 186,47 | 188,95 | 182,62 | 188,65 | 1,27% | 71.328,00 |
| 31.01.2024 | 193,00 | 193,00 | 185,99 | 186,29 | -3,46% | 51.437,00 |
| 30.01.2024 | 190,71 | 193,02 | 190,20 | 192,96 | 0,65% | 25.121,00 |
| 29.01.2024 | 189,28 | 192,03 | 187,97 | 191,72 | 1,35% | 47.393,00 |
| 26.01.2024 | 187,91 | 189,20 | 187,86 | 189,17 | 1,10% | 29.932,00 |
| 25.01.2024 | 186,57 | 187,42 | 183,72 | 187,12 | 1,73% | 41.422,00 |
| 24.01.2024 | 187,60 | 188,28 | 183,92 | 183,93 | -1,38% | 37.013,00 |
| 23.01.2024 | 189,62 | 189,62 | 185,67 | 186,51 | -1,03% | 48.965,00 |
| 22.01.2024 | 187,31 | 189,54 | 187,31 | 188,45 | 1,52% | 47.007,00 |
| 19.01.2024 | 184,25 | 186,25 | 182,50 | 185,63 | 1,40% | 47.417,00 |
| 18.01.2024 | 181,00 | 183,16 | 179,31 | 183,07 | 1,41% | 55.899,00 |
| 17.01.2024 | 177,24 | 180,67 | 177,24 | 180,53 | 0,56% | 33.931,00 |
| 16.01.2024 | 176,71 | 179,65 | 176,47 | 179,53 | 0,57% | 45.524,00 |
| 12.01.2024 | 182,99 | 182,99 | 177,83 | 178,52 | -0,88% | 51.841,00 |
| 11.01.2024 | 182,74 | 183,47 | 177,53 | 180,10 | -1,58% | 45.911,00 |
| 10.01.2024 | 182,25 | 184,15 | 181,20 | 183,00 | 0,01% | 56.510,00 |
| 09.01.2024 | 183,12 | 184,05 | 181,85 | 182,99 | -1,18% | 37.788,00 |