Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

AG Mortgage Investment Trust Inc (8AGA.MU)

Compare
5.40
+0.10
+(1.89%)
At close: April 17 at 8:00:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.405.405.405.405.40-
Apr 16, 20255.305.305.305.305.30-
Apr 15, 20255.255.255.255.255.25-
Apr 14, 20255.155.155.155.155.15-
Apr 11, 20255.305.305.305.305.30-
Apr 10, 20255.805.805.805.805.80-
Apr 9, 20255.455.455.455.455.45-
Apr 8, 20255.805.805.805.805.80-
Apr 7, 20255.955.955.955.955.95-
Apr 4, 20256.406.406.406.406.40-
Apr 3, 20256.456.456.456.456.45-
Apr 2, 20256.756.756.756.756.75-
Apr 1, 20256.756.756.756.756.75-
Mar 31, 2025 0.17356001 Dividend
Mar 31, 20256.756.756.756.756.75-
Mar 28, 20257.107.107.107.106.90-
Mar 27, 20257.107.107.107.106.90-
Mar 26, 20257.107.107.107.106.90-
Mar 25, 20257.157.157.157.156.95-
Mar 24, 20257.207.207.207.207.00-
Mar 21, 20257.207.207.207.207.00-
Mar 20, 20257.107.107.107.106.90-
Mar 19, 20257.057.057.057.056.85-
Mar 18, 20256.856.856.856.856.66-
Mar 17, 20256.856.856.856.856.66-
Mar 14, 20256.806.806.806.806.61-
Mar 13, 20256.756.756.756.756.56-
Mar 12, 20256.756.756.756.756.56-
Mar 11, 20256.906.906.906.906.71-
Mar 10, 20256.956.956.956.956.75-
Mar 7, 20256.956.956.956.956.75-
Mar 6, 20257.057.057.057.056.85-
Mar 5, 20257.157.157.157.156.95-
Mar 4, 20257.307.307.307.307.09-
Mar 3, 20257.257.257.257.257.05-
Feb 28, 20257.157.157.157.156.95-
Feb 27, 20257.057.057.057.056.85-
Feb 26, 20257.057.057.057.056.85-
Feb 25, 20257.057.057.057.056.85-
Feb 24, 20257.057.057.057.056.85-
Feb 21, 20257.007.007.007.006.80-
Feb 20, 20257.007.007.007.006.80-
Feb 19, 20257.007.007.007.006.80-
Feb 18, 20256.906.906.906.906.71-
Feb 17, 20256.856.856.856.856.66-
Feb 14, 20256.806.806.806.806.61-
Feb 13, 20256.756.756.756.756.56-
Feb 12, 20256.756.756.756.756.56-
Feb 11, 20256.756.756.756.756.56-
Feb 10, 20256.756.756.756.756.56-
Feb 7, 20256.706.706.706.706.51-
Feb 6, 20256.656.656.656.656.46-
Feb 5, 20256.606.606.606.606.41-
Feb 4, 20256.606.606.606.606.41-
Feb 3, 20256.606.606.606.606.41-
Jan 31, 20256.506.506.506.506.32-
Jan 30, 20256.306.306.306.306.12-
Jan 29, 20256.256.256.256.256.07-
Jan 28, 20256.256.256.256.256.07-
Jan 27, 20256.206.206.206.206.03-
Jan 24, 20256.206.206.206.206.03-
Jan 23, 20256.206.206.206.206.03-
Jan 22, 20256.306.306.306.306.12-
Jan 21, 20256.306.306.306.306.12-
Jan 20, 20256.306.306.306.306.12-
Jan 17, 20256.306.306.306.306.12-
Jan 16, 20256.256.256.256.256.07-
Jan 15, 20256.106.106.106.105.93-
Jan 14, 20256.056.056.056.055.88-
Jan 13, 20256.056.056.056.055.88-
Jan 10, 20256.306.306.306.306.12-
Jan 9, 20256.306.306.306.306.12-
Jan 8, 20256.306.306.306.306.12-
Jan 7, 20256.456.456.456.456.27-
Jan 6, 20256.556.556.556.556.37-
Jan 3, 20256.456.456.456.456.27-
Jan 2, 2025 0.164882 Dividend
Jan 2, 20256.256.256.256.256.07-
Dec 30, 20246.706.706.706.706.33-
Dec 27, 20246.806.806.806.806.42-
Dec 23, 20246.806.806.806.806.42-
Dec 20, 20246.806.806.806.806.42-
Dec 19, 20246.756.756.756.756.37-
Dec 18, 20246.856.856.856.856.47-
Dec 17, 20246.856.856.856.856.47-
Dec 16, 20246.806.806.806.806.42-
Dec 13, 20246.906.906.906.906.52-
Dec 12, 20246.656.656.656.656.28-
Dec 11, 20246.556.556.556.556.18-
Dec 10, 20246.556.556.556.556.18-
Dec 9, 20246.506.506.506.506.14-
Dec 6, 20246.506.506.506.506.14-
Dec 5, 20246.506.506.506.506.14-
Dec 4, 20246.506.506.506.506.14-
Dec 3, 20246.506.506.506.506.14-
Dec 2, 20246.506.506.506.506.14-
Nov 29, 20246.456.456.456.456.09-
Nov 28, 20246.406.406.406.406.04-
Nov 27, 20246.406.406.406.406.04-
Nov 26, 20246.406.406.406.406.04-
Nov 25, 20246.406.406.406.406.04-
Nov 22, 20246.356.356.356.356.00-
Nov 21, 20246.356.356.356.356.00-
Nov 20, 20246.406.406.406.406.04-
Nov 19, 20246.406.406.406.406.04-
Nov 18, 20246.456.456.456.456.09-
Nov 15, 20246.456.456.456.456.09-
Nov 14, 20246.456.456.456.456.09-
Nov 13, 20246.456.456.456.456.09-
Nov 12, 20246.606.606.606.606.23-
Nov 11, 20246.606.606.606.606.23-
Nov 8, 20246.406.406.406.406.04-
Nov 7, 20246.406.406.406.406.04-
Nov 6, 20246.606.606.606.606.23-
Nov 5, 20246.656.656.656.656.28-
Nov 4, 20246.656.656.656.656.28-
Nov 1, 20246.706.706.706.706.33-
Oct 31, 20246.806.806.806.806.42-
Oct 30, 20246.706.706.706.706.33-
Oct 29, 20246.706.706.706.706.33-
Oct 28, 20246.806.806.806.806.42-
Oct 25, 20246.856.856.856.856.47-
Oct 24, 20246.906.906.906.906.52-
Oct 23, 20246.906.906.906.906.52-
Oct 22, 20246.906.906.906.906.52-
Oct 21, 20246.956.956.956.956.56-
Oct 18, 20246.956.956.956.956.56-
Oct 17, 20246.956.956.956.956.56-
Oct 16, 20246.756.756.756.756.37-
Oct 15, 20246.706.706.706.706.33-
Oct 14, 20246.606.606.606.606.23-
Oct 11, 20246.606.606.606.606.23-
Oct 10, 20246.606.606.606.606.23-
Oct 9, 20246.606.606.606.606.23-
Oct 8, 20246.606.606.606.606.23-
Oct 7, 20246.606.606.606.606.23-
Oct 4, 20246.606.606.606.606.23-
Oct 3, 20246.656.656.656.656.28-
Oct 2, 20246.706.706.706.706.33-
Oct 1, 20246.806.806.806.806.42-
Sep 30, 2024 0.164882 Dividend
Sep 30, 20246.856.856.856.856.47-
Sep 27, 20246.956.956.956.956.38-
Sep 26, 20246.956.956.956.956.38-
Sep 25, 20246.956.956.956.956.38-
Sep 24, 20246.956.956.956.956.38-
Sep 23, 20247.007.007.007.006.43-
Sep 20, 20247.057.057.057.056.48-
Sep 19, 20247.057.057.057.056.48-
Sep 18, 20247.057.057.057.056.48-
Sep 17, 20246.956.956.956.956.38-
Sep 16, 20246.806.806.806.806.25-
Sep 13, 20246.656.656.656.656.11-
Sep 12, 20246.656.656.656.656.11-
Sep 11, 20246.656.656.656.656.11-
Sep 10, 20246.656.656.656.656.11-
Sep 9, 20246.656.656.656.656.11-
Sep 6, 20246.656.656.656.656.11-
Sep 5, 20246.606.606.606.606.06-
Sep 4, 20246.656.656.656.656.11-
Sep 3, 20246.706.706.706.706.15-
Sep 2, 20246.706.706.706.706.15-
Aug 30, 20246.606.606.606.606.06-
Aug 29, 20246.606.606.606.606.06-
Aug 28, 20246.506.506.506.505.97-
Aug 27, 20246.506.506.506.505.97-
Aug 26, 20246.456.456.456.455.92-
Aug 23, 20246.256.256.256.255.74-
Aug 22, 20246.206.206.206.205.69-
Aug 21, 20246.156.156.156.155.65-
Aug 20, 20246.156.156.156.155.65-
Aug 19, 20246.156.156.156.155.65-
Aug 16, 20246.156.156.156.155.65-
Aug 15, 20246.106.106.106.105.60-
Aug 14, 20246.106.106.106.105.60-
Aug 13, 20246.106.106.106.105.60-
Aug 12, 20246.206.206.206.205.69-
Aug 9, 20246.206.206.206.205.69-
Aug 8, 20246.056.056.056.055.56-
Aug 7, 20246.056.056.056.055.56-
Aug 6, 20246.056.056.056.055.56-
Aug 5, 20246.256.256.256.255.74-
Aug 2, 20247.107.107.107.106.52-
Aug 1, 20247.157.157.157.156.57-
Jul 31, 20247.157.157.157.156.57-
Jul 30, 20247.107.107.107.106.52-
Jul 29, 20247.157.157.157.156.57-
Jul 26, 20246.856.856.856.856.29-
Jul 25, 20246.906.906.906.906.34-
Jul 24, 20246.956.956.956.956.38-
Jul 23, 20246.956.956.956.956.38-
Jul 22, 20246.906.906.906.906.34-
Jul 19, 20246.906.906.906.906.34-
Jul 18, 20246.906.906.906.906.34-
Jul 17, 20246.856.856.856.856.29-
Jul 16, 20246.756.756.756.756.20-
Jul 15, 20246.606.606.606.606.06-
Jul 12, 20246.556.556.556.556.02-
Jul 11, 20246.306.306.306.305.79-
Jul 10, 20246.156.156.156.155.65-
Jul 9, 20246.156.156.156.155.65-
Jul 8, 20246.156.156.156.155.65-
Jul 5, 20246.156.156.156.155.65-
Jul 4, 20246.156.156.156.155.65-
Jul 3, 20246.156.156.156.155.65-
Jul 2, 20246.156.156.156.155.65-
Jul 1, 20246.156.156.156.155.65-
Jun 28, 2024 0.164882 Dividend
Jun 28, 20246.156.156.156.155.65-
Jun 27, 20246.356.356.356.355.66-
Jun 26, 20246.356.356.356.355.66-
Jun 25, 20246.406.406.406.405.70-
Jun 24, 20246.456.456.456.455.75-
Jun 21, 20246.406.406.406.405.70-
Jun 20, 20246.406.406.406.405.70-
Jun 19, 20246.406.406.406.405.70-
Jun 18, 20246.406.406.406.405.70-
Jun 17, 20246.406.406.406.405.70-
Jun 14, 20246.306.306.306.305.61-
Jun 13, 20246.256.256.256.255.57-
Jun 12, 20246.256.256.256.255.57-
Jun 11, 20246.306.306.306.305.61-
Jun 10, 20246.356.356.356.355.66-
Jun 7, 20246.356.356.356.355.66-
Jun 6, 20246.356.356.356.355.66-
Jun 5, 20246.306.306.306.305.61-
Jun 4, 20246.256.256.256.255.57-
Jun 3, 20246.256.256.256.255.57-
May 31, 20246.256.256.256.255.57-
May 30, 20246.106.106.106.105.43-
May 29, 20246.106.106.106.105.43-
May 28, 20246.156.156.106.105.4366
May 27, 20246.206.206.206.205.52-
May 24, 20246.206.206.206.205.52-
May 23, 20246.356.356.356.355.66-
May 22, 20246.356.356.356.355.66-
May 21, 20246.356.356.356.355.66-
May 20, 20246.406.406.406.405.70-
May 17, 20246.406.406.406.405.70-
May 16, 20246.356.356.356.355.66-
May 15, 20246.306.306.306.305.61-
May 14, 20246.306.306.306.305.61-
May 13, 20246.306.306.306.305.61-
May 10, 20246.306.306.306.305.61-
May 9, 20246.306.306.306.305.61-
May 8, 20246.306.306.306.305.61-
May 7, 20246.256.256.256.255.57-
May 6, 20245.805.805.805.805.17-
May 3, 20245.355.355.355.354.77-
May 2, 20245.255.255.255.254.68-
Apr 30, 20245.255.255.255.254.68-
Apr 29, 20245.255.255.255.254.68-
Apr 26, 20245.155.155.155.154.59-
Apr 25, 20245.255.255.255.254.68-
Apr 24, 20245.305.305.305.304.72-
Apr 23, 20245.205.205.205.204.63-
Apr 22, 20245.205.205.205.204.63-
Apr 19, 20245.155.155.155.154.59-
Apr 18, 20245.155.155.155.154.59-
Apr 17, 20245.155.155.155.154.59-