Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Invesco Mortgage Capital Inc | IVR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
9,16 | 9,0999 | 9,29 | 9,02 |
IVR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 8,50 | 9,29 | 8,45 | 8,72 | 1.015.280 | 0,62 | 7,29% |
1 Monat | 8,98 | 9,29 | 8,01 | 8,55 | 965.548 | 0,14 | 1,56% |
3 Monate | 8,39 | 9,755 | 8,01 | 8,88 | 940.615 | 0,73 | 8,70% |
6 Monate | 7,85 | 9,755 | 7,325 | 8,72 | 1.166.888 | 1,27 | 16,18% |
1 Jahr | 9,84 | 12,3701 | 6,34 | 9,36 | 1.077.038 | -0,72 | -7,32% |
3 Jahre | 3,91 | 18,00 | 1,57 | 4,79 | 3.325.144 | 5,21 | 133,25% |
5 Jahre | 16,24 | 18,45 | 1,57 | 4,95 | 4.732.057 | -7,12 | -43,84% |
IVR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 9,02 | 0,23 | 2,62% | 8,89 | 9,03 | 8,815 | 859.695 |
02 Mai 2024 | 8,79 | 0,24 | 2,81% | 8,53 | 8,945 | 8,53 | 1.478.603 |
01 Mai 2024 | 8,55 | -0,11 | -1,27% | 8,58 | 8,61 | 8,51 | 923.265 |
30 Apr 2024 | 8,66 | 0,10 | 1,17% | 8,65 | 8,75 | 8,62 | 843.555 |
27 Apr 2024 | 8,56 | 0,13 | 1,54% | 8,50 | 8,70 | 8,45 | 971.282 |
26 Apr 2024 | 8,43 | -0,18 | -2,09% | 8,51 | 8,58 | 8,41 | 1.063.107 |
25 Apr 2024 | 8,61 | 0,03 | 0,35% | 8,52 | 8,645 | 8,45 | 939.153 |
24 Apr 2024 | 8,58 | 0,21 | 2,51% | 8,34 | 8,61 | 8,29 | 788.930 |
23 Apr 2024 | 8,37 | 0,12 | 1,45% | 8,28 | 8,39 | 8,2395 | 535.839 |
20 Apr 2024 | 8,25 | 0,16 | 1,98% | 8,07 | 8,265 | 8,07 | 672.815 |
19 Apr 2024 | 8,09 | -0,04 | -0,49% | 8,15 | 8,1799 | 8,0699 | 704.920 |
18 Apr 2024 | 8,13 | 0,03 | 0,37% | 8,19 | 8,225 | 8,13 | 618.195 |
17 Apr 2024 | 8,10 | -0,15 | -1,82% | 8,20 | 8,205 | 8,01 | 900.768 |
16 Apr 2024 | 8,25 | -0,22 | -2,60% | 8,48 | 8,48 | 8,16 | 1.179.784 |
13 Apr 2024 | 8,47 | -0,06 | -0,70% | 8,47 | 8,59 | 8,435 | 690.802 |
12 Apr 2024 | 8,53 | 0,05 | 0,59% | 8,57 | 8,63 | 8,33 | 1.118.496 |
11 Apr 2024 | 8,48 | -0,53 | -5,88% | 8,80 | 8,84 | 8,40 | 2.025.654 |
10 Apr 2024 | 9,01 | 0,08 | 0,90% | 8,93 | 9,02 | 8,91 | 899.127 |
09 Apr 2024 | 8,93 | 0,08 | 0,90% | 8,90 | 8,95 | 8,77 | 719.644 |
06 Apr 2024 | 8,85 | -0,56 | -5,95% | 8,98 | 9,01 | 8,82 | 1.377.326 |
05 Apr 2024 | 9,41 | -0,07 | -0,74% | 9,58 | 9,63 | 9,40 | 2.129.084 |
04 Apr 2024 | 9,48 | -0,01 | -0,11% | 9,42 | 9,52 | 9,34 | 1.226.233 |