2,940$
Echtzeit-Aktienkurs Orchid Island Capital
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,80 | 8,06 | 7,77 | 7,93 | 1,15% | 7.675.696,00 |
| 19.12.2024 | 7,89 | 7,97 | 7,83 | 7,84 | 0,13% | 2.090.344,00 |
| 18.12.2024 | 8,00 | 8,05 | 7,80 | 7,83 | -2,00% | 2.497.151,00 |
| 17.12.2024 | 8,07 | 8,11 | 7,98 | 7,99 | -1,11% | 2.138.273,00 |
| 16.12.2024 | 8,06 | 8,21 | 8,04 | 8,08 | 0,50% | 2.594.523,00 |
| 13.12.2024 | 8,04 | 8,09 | 8,01 | 8,04 | -0,25% | 1.353.268,00 |
| 12.12.2024 | 8,07 | 8,14 | 8,05 | 8,06 | 0,00% | 1.526.153,00 |
| 11.12.2024 | 8,06 | 8,08 | 8,00 | 8,06 | 0,50% | 1.230.510,00 |
| 10.12.2024 | 7,98 | 8,14 | 7,97 | 8,02 | 0,50% | 1.984.171,00 |
| 09.12.2024 | 7,91 | 8,02 | 7,91 | 7,98 | 0,63% | 1.506.532,00 |
| 06.12.2024 | 7,85 | 7,96 | 7,84 | 7,93 | 1,54% | 2.052.046,00 |
| 05.12.2024 | 7,80 | 7,85 | 7,78 | 7,81 | 0,39% | 1.063.927,00 |
| 04.12.2024 | 7,80 | 7,85 | 7,76 | 7,78 | -0,26% | 1.685.170,00 |
| 03.12.2024 | 7,86 | 7,89 | 7,76 | 7,80 | -0,64% | 1.299.947,00 |
| 02.12.2024 | 7,78 | 7,89 | 7,68 | 7,85 | 0,77% | 2.077.802,00 |
| 29.11.2024 | 7,82 | 7,85 | 7,76 | 7,79 | -1,64% | 1.448.242,00 |
| 27.11.2024 | 7,94 | 8,01 | 7,91 | 7,92 | 0,51% | 2.032.307,00 |
| 26.11.2024 | 7,91 | 7,95 | 7,82 | 7,88 | -0,63% | 2.354.945,00 |
| 25.11.2024 | 7,95 | 8,00 | 7,92 | 7,93 | 0,38% | 2.018.760,00 |
| 22.11.2024 | 7,89 | 7,94 | 7,88 | 7,90 | 1,02% | 1.317.513,00 |
| 20.11.2024 | 7,81 | 7,83 | 7,73 | 7,82 | -0,38% | 1.159.827,00 |
| 19.11.2024 | 7,81 | 7,88 | 7,81 | 7,85 | -0,13% | 1.083.700,00 |
| 18.11.2024 | 7,77 | 7,90 | 7,74 | 7,86 | 0,64% | 1.304.312,00 |
| 15.11.2024 | 7,79 | 7,82 | 7,70 | 7,81 | 0,64% | 1.145.759,00 |
| 14.11.2024 | 7,83 | 7,84 | 7,74 | 7,76 | -0,39% | 1.134.393,00 |
| 13.11.2024 | 7,76 | 7,88 | 7,75 | 7,79 | 0,91% | 1.417.171,00 |
| 12.11.2024 | 7,83 | 7,83 | 7,66 | 7,72 | -1,91% | 1.976.709,00 |
| 11.11.2024 | 7,97 | 7,98 | 7,83 | 7,87 | -0,51% | 1.621.224,00 |
| 08.11.2024 | 7,75 | 7,96 | 7,75 | 7,91 | 2,20% | 2.209.642,00 |
| 07.11.2024 | 7,62 | 7,77 | 7,62 | 7,74 | 1,98% | 1.593.846,00 |
| 06.11.2024 | 7,74 | 7,79 | 7,41 | 7,59 | -0,26% | 2.704.840,00 |
| 05.11.2024 | 7,55 | 7,61 | 7,48 | 7,61 | 1,20% | 1.390.854,00 |
| 04.11.2024 | 7,55 | 7,59 | 7,46 | 7,52 | 0,00% | 1.577.367,00 |
| 01.11.2024 | 7,61 | 7,62 | 7,47 | 7,52 | -0,66% | 2.427.604,00 |
| 31.10.2024 | 7,69 | 7,74 | 7,56 | 7,57 | -3,69% | 2.316.496,00 |
| 30.10.2024 | 7,92 | 7,93 | 7,85 | 7,86 | -0,51% | 2.284.912,00 |
| 29.10.2024 | 7,76 | 7,92 | 7,62 | 7,90 | 1,15% | 2.850.961,00 |
| 28.10.2024 | 7,94 | 7,96 | 7,73 | 7,81 | -1,26% | 2.511.872,00 |
| 25.10.2024 | 7,96 | 8,07 | 7,89 | 7,91 | 0,38% | 2.375.938,00 |
| 24.10.2024 | 7,82 | 7,90 | 7,80 | 7,88 | 1,03% | 1.788.337,00 |
| 23.10.2024 | 7,86 | 7,87 | 7,74 | 7,80 | -0,76% | 2.421.243,00 |
| 22.10.2024 | 7,96 | 7,98 | 7,86 | 7,86 | -1,63% | 2.199.440,00 |
| 21.10.2024 | 8,19 | 8,19 | 7,95 | 7,99 | -2,08% | 2.751.403,00 |
| 18.10.2024 | 8,06 | 8,16 | 8,06 | 8,16 | 1,24% | 1.742.296,00 |
| 17.10.2024 | 8,05 | 8,08 | 7,98 | 8,06 | 0,37% | 1.704.037,00 |
| 16.10.2024 | 7,94 | 8,04 | 7,93 | 8,03 | 1,39% | 1.665.667,00 |
| 15.10.2024 | 7,85 | 8,00 | 7,85 | 7,92 | 0,76% | 2.063.743,00 |
| 14.10.2024 | 7,79 | 7,89 | 7,77 | 7,86 | 0,90% | 930.788,00 |
| 11.10.2024 | 7,87 | 7,87 | 7,77 | 7,79 | -0,89% | 1.089.257,00 |
| 10.10.2024 | 7,82 | 7,86 | 7,78 | 7,86 | 0,13% | 1.244.266,00 |
| 09.10.2024 | 7,85 | 7,91 | 7,80 | 7,85 | 0,26% | 1.254.627,00 |
| 08.10.2024 | 7,76 | 7,83 | 7,73 | 7,83 | 0,77% | 1.246.644,00 |
| 07.10.2024 | 7,85 | 7,86 | 7,67 | 7,77 | -0,77% | 2.353.497,00 |
| 04.10.2024 | 7,95 | 7,99 | 7,78 | 7,83 | -1,26% | 2.357.661,00 |
| 03.10.2024 | 8,02 | 8,03 | 7,90 | 7,93 | -1,12% | 1.725.371,00 |
| 02.10.2024 | 8,00 | 8,06 | 7,98 | 8,02 | 0,38% | 1.392.683,00 |
| 01.10.2024 | 8,19 | 8,20 | 7,98 | 7,99 | -2,80% | 2.109.262,00 |
| 30.09.2024 | 8,14 | 8,25 | 8,13 | 8,22 | -0,36% | 2.523.136,00 |
| 27.09.2024 | 8,23 | 8,27 | 8,19 | 8,25 | 0,86% | 2.081.958,00 |
| 26.09.2024 | 8,10 | 8,23 | 8,09 | 8,18 | 1,61% | 2.181.490,00 |
| 25.09.2024 | 8,15 | 8,15 | 8,05 | 8,05 | -0,74% | 1.368.136,00 |
| 24.09.2024 | 7,95 | 8,15 | 7,94 | 8,11 | 2,40% | 2.923.808,00 |
| 23.09.2024 | 8,40 | 8,41 | 7,92 | 7,92 | -5,15% | 6.504.486,00 |
| 20.09.2024 | 8,34 | 8,41 | 8,33 | 8,35 | -0,48% | 7.007.476,00 |
| 19.09.2024 | 8,40 | 8,45 | 8,32 | 8,39 | 0,48% | 2.721.965,00 |
| 18.09.2024 | 8,35 | 8,39 | 8,26 | 8,35 | 0,48% | 2.949.685,00 |
| 17.09.2024 | 8,35 | 8,38 | 8,30 | 8,31 | -0,24% | 2.289.082,00 |
| 16.09.2024 | 8,33 | 8,34 | 8,25 | 8,33 | 0,12% | 2.231.611,00 |
| 13.09.2024 | 8,23 | 8,35 | 8,21 | 8,32 | 1,34% | 2.996.508,00 |
| 12.09.2024 | 8,21 | 8,22 | 8,15 | 8,21 | 0,49% | 1.903.420,00 |
| 11.09.2024 | 8,16 | 8,18 | 8,08 | 8,17 | -0,24% | 1.477.811,00 |
| 10.09.2024 | 8,21 | 8,25 | 8,16 | 8,19 | 0,12% | 1.475.477,00 |
| 09.09.2024 | 8,16 | 8,21 | 8,15 | 8,18 | 0,25% | 1.302.257,00 |
| 06.09.2024 | 8,15 | 8,19 | 8,11 | 8,16 | 0,12% | 1.607.107,00 |
| 05.09.2024 | 8,16 | 8,20 | 8,14 | 8,15 | 0,00% | 1.129.146,00 |
| 04.09.2024 | 8,17 | 8,24 | 8,14 | 8,15 | -0,12% | 1.637.419,00 |
| 03.09.2024 | 8,15 | 8,20 | 8,12 | 8,16 | -0,49% | 1.481.780,00 |
| 30.08.2024 | 8,19 | 8,21 | 8,10 | 8,20 | -0,97% | 1.744.532,00 |
| 29.08.2024 | 8,30 | 8,34 | 8,27 | 8,28 | 0,00% | 1.770.669,00 |
| 28.08.2024 | 8,29 | 8,32 | 8,24 | 8,28 | -0,12% | 2.129.768,00 |
| 27.08.2024 | 8,32 | 8,34 | 8,26 | 8,29 | -0,36% | 1.745.245,00 |
| 26.08.2024 | 8,30 | 8,42 | 8,30 | 8,32 | 0,85% | 2.642.825,00 |
| 23.08.2024 | 8,20 | 8,29 | 8,17 | 8,25 | 1,23% | 1.532.064,00 |
| 22.08.2024 | 8,21 | 8,21 | 8,14 | 8,15 | -0,49% | 851.668,00 |
| 21.08.2024 | 8,23 | 8,23 | 8,15 | 8,19 | -0,24% | 1.007.087,00 |
| 20.08.2024 | 8,23 | 8,23 | 8,18 | 8,21 | -0,12% | 898.769,00 |
| 19.08.2024 | 8,15 | 8,23 | 8,15 | 8,22 | 1,11% | 1.284.881,00 |
| 16.08.2024 | 8,05 | 8,14 | 8,04 | 8,13 | 0,87% | 802.323,00 |
| 15.08.2024 | 8,04 | 8,09 | 7,99 | 8,06 | 1,26% | 1.098.295,00 |
| 14.08.2024 | 8,02 | 8,03 | 7,94 | 7,96 | 0,00% | 1.209.401,00 |
| 13.08.2024 | 7,98 | 8,01 | 7,94 | 7,96 | 0,13% | 965.133,00 |
| 12.08.2024 | 8,09 | 8,09 | 7,92 | 7,95 | -1,73% | 1.216.257,00 |
| 09.08.2024 | 8,10 | 8,10 | 8,01 | 8,09 | 0,12% | 1.217.365,00 |
| 08.08.2024 | 8,00 | 8,08 | 7,96 | 8,08 | 1,64% | 1.133.455,00 |
| 07.08.2024 | 8,02 | 8,13 | 7,94 | 7,95 | 0,38% | 1.695.046,00 |
| 06.08.2024 | 7,72 | 8,04 | 7,67 | 7,92 | 3,39% | 2.713.841,00 |
| 05.08.2024 | 7,73 | 7,80 | 7,46 | 7,66 | -4,61% | 3.472.818,00 |
| 02.08.2024 | 7,95 | 8,08 | 7,90 | 8,03 | -0,12% | 2.076.617,00 |
| 01.08.2024 | 8,07 | 8,11 | 7,95 | 8,04 | 0,00% | 2.706.671,00 |
| 31.07.2024 | 8,11 | 8,14 | 8,03 | 8,04 | -1,83% | 2.847.324,00 |