Holen Sie sich die Stockscreener-App
8.54
1.55%
0.13
Invesco Mortgage Capital Inc-Aktien (IVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $8.74 | $8.52 | $0.225 | 3,089,394.0 | +1.55% |
| 2026-01-08 | $8.56 | $8.36 | $0.205 | 2,294,354.0 | -0.83% |
| 2026-01-07 | $8.60 | $8.44 | $0.1599 | 2,390,952.0 | -0.35% |
| 2026-01-06 | $8.56 | $8.40 | $0.16 | 2,432,419.0 | +0.12% |
| 2026-01-05 | $8.57 | $8.35 | $0.216 | 2,449,860.0 | +0.24% |
| 2026-01-02 | $8.55 | $8.35 | $0.20 | 2,048,725.0 | +0.83% |
| 2025-12-31 | $8.46 | $8.34 | $0.115 | 1,691,656.0 | +0.84% |
| 2025-12-30 | $8.43 | $8.32 | $0.105 | 2,147,257.0 | -0.12% |
| 2025-12-29 | $8.41 | $8.26 | $0.16 | 2,489,996.0 | -3.13% |
| 2025-12-26 | $8.73 | $8.61 | $0.12 | 2,721,313.0 | -0.12% |
| 2025-12-24 | $8.69 | $8.54 | $0.145 | 1,553,954.0 | +0.12% |
| 2025-12-23 | $8.90 | $8.61 | $0.29 | 3,128,911.0 | -2.93% |
| 2025-12-22 | $8.97 | $8.82 | $0.15 | 2,415,155.0 | +0.57% |
| 2025-12-19 | $9.03 | $8.57 | $0.46 | 6,525,390.0 | +4.99% |
| 2025-12-18 | $8.44 | $8.31 | $0.13 | 1,644,801.0 | +1.82% |
| 2025-12-17 | $8.34 | $8.21 | $0.125 | 1,354,122.0 | +1.23% |
| 2025-12-16 | $8.22 | $8.14 | $0.08 | 1,086,911.0 | -0.12% |
| 2025-12-15 | $8.22 | $8.12 | $0.10 | 1,169,397.0 | +1.11% |
| 2025-12-12 | $8.20 | $8.07 | $0.13 | 1,262,391.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $8.74 | $8.35 | $0.39 | 17,795,098.0 | +1.55% |
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% |
1.48%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):