9,409€
-0,93%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 9,43 | 9,46 | 9,34 | 9,41 | -0,95% | - |
| 11.06.2025 | 9,60 | 9,67 | 9,46 | 9,50 | -1,30% | 3.000,00 |
| 10.06.2025 | 9,44 | 9,62 | 9,42 | 9,62 | 1,73% | - |
| 09.06.2025 | 9,36 | 9,58 | 9,34 | 9,46 | 1,16% | 1.094,00 |
| 06.06.2025 | 9,33 | 9,47 | 9,24 | 9,35 | 0,56% | 802,00 |
| 05.06.2025 | 9,26 | 9,36 | 9,17 | 9,30 | 0,45% | - |
| 04.06.2025 | 9,25 | 9,39 | 9,14 | 9,26 | 0,17% | 560,00 |
| 03.06.2025 | 8,97 | 9,34 | 8,93 | 9,24 | 3,21% | 111,00 |
| 02.06.2025 | 9,31 | 9,37 | 8,95 | 8,95 | -4,14% | 661,00 |
| 30.05.2025 | 9,53 | 9,73 | 9,27 | 9,34 | -4,48% | - |
| 29.05.2025 | 9,88 | 9,90 | 9,67 | 9,78 | 0,70% | 100,00 |
| 28.05.2025 | 9,75 | 9,86 | 9,69 | 9,71 | -0,02% | 605,00 |
| 27.05.2025 | 9,62 | 9,79 | 9,36 | 9,71 | 0,82% | 2.424,00 |
| 26.05.2025 | 9,63 | 9,76 | 9,56 | 9,63 | 0,84% | 530,00 |
| 23.05.2025 | 9,96 | 9,96 | 9,50 | 9,55 | -4,60% | 1.039,00 |
| 22.05.2025 | 10,08 | 10,12 | 9,80 | 10,01 | 0,19% | 300,00 |
| 21.05.2025 | 10,51 | 10,59 | 9,99 | 9,99 | -5,06% | 203,00 |
| 20.05.2025 | 10,56 | 10,63 | 10,51 | 10,53 | -0,43% | 100,00 |
| 19.05.2025 | 10,57 | 10,70 | 10,37 | 10,57 | -1,65% | 915,00 |
| 16.05.2025 | 10,74 | 10,85 | 10,71 | 10,75 | -0,19% | - |
| 15.05.2025 | 10,61 | 10,84 | 10,56 | 10,77 | 0,77% | 243,00 |
| 14.05.2025 | 10,76 | 10,96 | 10,61 | 10,69 | -0,72% | 2.316,00 |
| 13.05.2025 | 10,76 | 11,05 | 10,71 | 10,77 | -0,37% | 1.282,00 |
| 12.05.2025 | 10,59 | 10,94 | 10,58 | 10,81 | 3,57% | - |
| 09.05.2025 | 10,57 | 10,62 | 10,43 | 10,43 | -1,21% | 65,00 |
| 08.05.2025 | 10,33 | 10,60 | 10,30 | 10,56 | 2,70% | - |
| 07.05.2025 | 10,23 | 10,49 | 10,20 | 10,28 | 0,86% | - |
| 06.05.2025 | 10,45 | 10,68 | 10,17 | 10,20 | -2,77% | 1.403,00 |
| 05.05.2025 | 10,41 | 10,57 | 10,32 | 10,49 | 0,00% | 600,00 |
| 02.05.2025 | 10,39 | 10,61 | 10,32 | 10,49 | -0,05% | 72,00 |
| 30.04.2025 | 10,89 | 10,94 | 10,42 | 10,49 | -3,83% | 250,00 |
| 29.04.2025 | 10,69 | 11,48 | 10,31 | 10,91 | 3,54% | 83,00 |
| 28.04.2025 | 10,30 | 10,59 | 10,30 | 10,54 | 1,62% | - |
| 25.04.2025 | 10,14 | 10,37 | 10,08 | 10,37 | 2,67% | 1.859,00 |
| 24.04.2025 | 9,99 | 10,12 | 9,91 | 10,10 | 0,54% | 175,00 |
| 23.04.2025 | 10,11 | 10,29 | 9,95 | 10,04 | 1,56% | 720,00 |
| 22.04.2025 | 9,43 | 9,90 | 9,43 | 9,89 | 2,47% | - |
| 17.04.2025 | 9,61 | 9,75 | 9,45 | 9,65 | 1,45% | 561,00 |
| 16.04.2025 | 9,63 | 9,76 | 9,47 | 9,51 | -2,57% | 1.948,00 |
| 15.04.2025 | 9,56 | 9,93 | 9,54 | 9,76 | 1,84% | 102,00 |
| 14.04.2025 | 9,50 | 9,86 | 9,37 | 9,59 | 1,41% | - |
| 11.04.2025 | 9,59 | 9,63 | 9,11 | 9,46 | -1,38% | 1.398,00 |
| 10.04.2025 | 10,46 | 10,49 | 9,23 | 9,59 | -8,15% | 176,00 |
| 09.04.2025 | 9,65 | 10,51 | 9,22 | 10,44 | 5,18% | 4.055,00 |
| 08.04.2025 | 10,23 | 10,56 | 9,80 | 9,92 | -1,92% | 725,00 |
| 07.04.2025 | 10,30 | 10,81 | 9,81 | 10,12 | -3,99% | 6.675,00 |
| 04.04.2025 | 11,20 | 11,35 | 10,42 | 10,54 | -9,92% | 1.623,00 |
| 03.04.2025 | 11,63 | 11,84 | 11,46 | 11,70 | -3,53% | 1.675,00 |
| 02.04.2025 | 12,28 | 12,40 | 11,88 | 12,13 | -1,38% | 86,00 |
| 01.04.2025 | 12,38 | 12,60 | 12,20 | 12,30 | -0,65% | 520,00 |
| 31.03.2025 | 12,19 | 12,43 | 12,05 | 12,38 | 1,37% | 2.546,00 |
| 28.03.2025 | 12,54 | 12,57 | 12,09 | 12,21 | -2,65% | 200,00 |
| 27.03.2025 | 12,72 | 12,86 | 12,44 | 12,54 | -0,10% | - |
| 26.03.2025 | 12,61 | 12,65 | 12,31 | 12,55 | -0,42% | - |
| 25.03.2025 | 12,73 | 12,81 | 12,55 | 12,61 | -1,08% | 290,00 |
| 24.03.2025 | 12,74 | 12,90 | 12,65 | 12,74 | 0,65% | 1.200,00 |
| 21.03.2025 | 12,77 | 12,83 | 12,61 | 12,66 | -0,69% | - |
| 20.03.2025 | 12,76 | 12,89 | 12,70 | 12,75 | 0,18% | - |
| 19.03.2025 | 12,65 | 12,85 | 12,59 | 12,73 | 0,81% | - |
| 18.03.2025 | 12,67 | 12,72 | 12,60 | 12,62 | -0,51% | - |
| 17.03.2025 | 12,53 | 12,76 | 12,44 | 12,69 | 0,91% | - |
| 14.03.2025 | 12,36 | 12,59 | 12,29 | 12,57 | 2,13% | - |
| 13.03.2025 | 12,33 | 12,62 | 12,28 | 12,31 | 0,02% | 20,00 |
| 12.03.2025 | 12,28 | 12,41 | 12,15 | 12,31 | 0,51% | - |
| 11.03.2025 | 12,79 | 12,89 | 12,16 | 12,25 | -4,28% | 390,00 |
| 10.03.2025 | 12,94 | 13,13 | 12,72 | 12,79 | -1,48% | 1.083,00 |
| 07.03.2025 | 12,81 | 13,14 | 12,73 | 12,99 | 1,01% | - |
| 06.03.2025 | 12,90 | 13,15 | 12,75 | 12,86 | -0,52% | 1.206,00 |
| 05.03.2025 | 13,06 | 13,06 | 12,79 | 12,92 | -0,69% | 3.400,00 |
| 04.03.2025 | 13,35 | 13,38 | 12,99 | 13,01 | -2,27% | 650,00 |
| 03.03.2025 | 13,64 | 13,65 | 13,27 | 13,32 | -2,53% | 145,00 |
| 28.02.2025 | 13,46 | 13,72 | 13,23 | 13,66 | 1,71% | 1.000,00 |
| 27.02.2025 | 13,37 | 13,47 | 13,30 | 13,43 | 0,84% | 25,00 |
| 26.02.2025 | 13,29 | 13,38 | 13,20 | 13,32 | 0,51% | 800,00 |
| 25.02.2025 | 13,19 | 13,32 | 13,11 | 13,25 | 0,23% | 50,00 |
| 24.02.2025 | 13,16 | 13,31 | 13,02 | 13,22 | 0,46% | 103,00 |
| 21.02.2025 | 13,05 | 13,28 | 13,01 | 13,16 | 1,00% | 595,00 |
| 20.02.2025 | 13,00 | 13,08 | 12,92 | 13,03 | 0,21% | 220,00 |
| 19.02.2025 | 12,97 | 13,10 | 12,87 | 13,00 | 0,62% | 455,00 |
| 18.02.2025 | 13,04 | 13,15 | 12,88 | 12,92 | -0,77% | 362,00 |
| 17.02.2025 | 12,90 | 13,14 | 12,89 | 13,02 | 1,03% | 486,00 |
| 14.02.2025 | 12,81 | 12,93 | 12,73 | 12,89 | 0,76% | 694,00 |
| 13.02.2025 | 12,60 | 12,84 | 12,43 | 12,79 | 1,37% | 237,00 |
| 12.02.2025 | 12,87 | 12,87 | 12,58 | 12,62 | -1,33% | 125,00 |
| 11.02.2025 | 12,61 | 12,79 | 12,45 | 12,79 | 1,45% | 80,00 |
| 10.02.2025 | 12,53 | 12,65 | 12,42 | 12,61 | 0,96% | - |
| 07.02.2025 | 12,47 | 12,61 | 12,27 | 12,49 | 0,30% | 1.515,00 |
| 06.02.2025 | 12,39 | 12,57 | 12,38 | 12,45 | 1,10% | 500,00 |
| 05.02.2025 | 12,25 | 12,41 | 12,08 | 12,32 | 0,20% | 548,00 |
| 04.02.2025 | 12,27 | 12,34 | 12,15 | 12,29 | -0,08% | 1.000,00 |
| 03.02.2025 | 12,26 | 12,40 | 12,13 | 12,30 | 0,20% | 5.505,00 |
| 31.01.2025 | 12,11 | 12,36 | 11,92 | 12,28 | 1,66% | 1.723,00 |
| 30.01.2025 | 11,38 | 12,09 | 11,38 | 12,08 | 6,67% | 1.718,00 |
| 29.01.2025 | 11,49 | 11,64 | 11,27 | 11,32 | -1,69% | 65,00 |
| 28.01.2025 | 11,45 | 11,68 | 11,41 | 11,52 | 0,70% | - |
| 27.01.2025 | 11,21 | 11,48 | 11,13 | 11,44 | 1,55% | 100,00 |
| 24.01.2025 | 11,28 | 11,39 | 11,10 | 11,26 | -0,62% | 282,00 |
| 23.01.2025 | 11,38 | 11,52 | 11,32 | 11,33 | -0,40% | - |
| 22.01.2025 | 11,57 | 11,60 | 11,37 | 11,38 | -1,43% | 56,00 |
| 21.01.2025 | 11,54 | 11,66 | 11,42 | 11,54 | 0,30% | 403,00 |