2,940$
Echtzeit-Aktienkurs Orchid Island Capital
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 8,20 | 8,27 | 8,13 | 8,17 | -0,12% | 2.448.891,00 |
| 12.03.2025 | 8,21 | 8,22 | 8,07 | 8,18 | 0,62% | 3.919.378,00 |
| 11.03.2025 | 8,36 | 8,41 | 8,02 | 8,13 | -2,75% | 4.355.586,00 |
| 10.03.2025 | 8,46 | 8,56 | 8,29 | 8,36 | -1,30% | 4.074.814,00 |
| 07.03.2025 | 8,33 | 8,50 | 8,32 | 8,47 | 1,93% | 3.088.067,00 |
| 06.03.2025 | 8,33 | 8,35 | 8,25 | 8,31 | -0,72% | 2.957.609,00 |
| 05.03.2025 | 8,24 | 8,39 | 8,23 | 8,37 | 1,09% | 2.435.232,00 |
| 04.03.2025 | 8,30 | 8,41 | 8,20 | 8,28 | -1,78% | 3.940.352,00 |
| 03.03.2025 | 8,56 | 8,64 | 8,40 | 8,43 | -1,40% | 4.585.734,00 |
| 28.02.2025 | 8,60 | 8,72 | 8,54 | 8,55 | -2,06% | 5.043.183,00 |
| 27.02.2025 | 8,84 | 8,88 | 8,66 | 8,73 | -1,13% | 4.909.497,00 |
| 26.02.2025 | 8,82 | 8,87 | 8,78 | 8,83 | 0,46% | 4.017.041,00 |
| 25.02.2025 | 8,84 | 8,89 | 8,78 | 8,79 | -0,57% | 3.463.992,00 |
| 24.02.2025 | 8,89 | 8,97 | 8,66 | 8,84 | -0,90% | 3.346.471,00 |
| 21.02.2025 | 8,94 | 9,01 | 8,86 | 8,92 | 0,56% | 2.984.779,00 |
| 20.02.2025 | 8,86 | 8,94 | 8,83 | 8,87 | 0,11% | 2.956.101,00 |
| 19.02.2025 | 8,77 | 8,88 | 8,74 | 8,86 | 1,26% | 3.103.316,00 |
| 18.02.2025 | 8,75 | 8,80 | 8,66 | 8,75 | -0,23% | 3.959.765,00 |
| 14.02.2025 | 8,57 | 8,77 | 8,56 | 8,77 | 2,45% | 2.734.761,00 |
| 13.02.2025 | 8,40 | 8,58 | 8,38 | 8,56 | 2,51% | 2.680.013,00 |
| 12.02.2025 | 8,25 | 8,36 | 8,25 | 8,35 | 0,12% | 1.689.339,00 |
| 11.02.2025 | 8,28 | 8,34 | 8,27 | 8,34 | 0,12% | 1.241.033,00 |
| 10.02.2025 | 8,27 | 8,33 | 8,25 | 8,33 | 0,60% | 1.641.689,00 |
| 07.02.2025 | 8,28 | 8,31 | 8,21 | 8,28 | -0,36% | 1.567.283,00 |
| 06.02.2025 | 8,30 | 8,33 | 8,26 | 8,31 | 0,12% | 1.810.839,00 |
| 05.02.2025 | 8,28 | 8,35 | 8,22 | 8,30 | 0,12% | 2.319.227,00 |
| 04.02.2025 | 8,26 | 8,29 | 8,15 | 8,29 | 0,48% | 2.634.777,00 |
| 03.02.2025 | 7,99 | 8,34 | 7,93 | 8,25 | -1,20% | 5.056.100,00 |
| 31.01.2025 | 7,92 | 8,38 | 7,88 | 8,35 | 3,99% | 9.010.570,00 |
| 30.01.2025 | 7,94 | 8,07 | 7,91 | 8,03 | 1,90% | 4.427.456,00 |
| 29.01.2025 | 7,98 | 8,05 | 7,86 | 7,88 | -1,13% | 3.672.040,00 |
| 28.01.2025 | 7,90 | 7,98 | 7,89 | 7,97 | 0,89% | 2.312.684,00 |
| 27.01.2025 | 7,97 | 8,03 | 7,86 | 7,90 | -0,38% | 3.666.095,00 |
| 24.01.2025 | 8,01 | 8,07 | 7,92 | 7,93 | -0,88% | 2.595.333,00 |
| 23.01.2025 | 7,90 | 8,01 | 7,90 | 8,00 | 0,76% | 1.408.964,00 |
| 22.01.2025 | 8,01 | 8,02 | 7,93 | 7,94 | -1,00% | 2.619.241,00 |
| 21.01.2025 | 8,04 | 8,11 | 7,95 | 8,02 | 0,12% | 2.572.213,00 |
| 17.01.2025 | 7,97 | 8,04 | 7,94 | 8,01 | 1,01% | 2.742.532,00 |
| 16.01.2025 | 7,83 | 7,96 | 7,83 | 7,93 | 1,41% | 2.339.097,00 |
| 15.01.2025 | 7,85 | 7,93 | 7,78 | 7,82 | 1,30% | 2.201.598,00 |
| 14.01.2025 | 7,68 | 7,74 | 7,65 | 7,72 | 1,31% | 1.535.075,00 |
| 13.01.2025 | 7,71 | 7,72 | 7,47 | 7,62 | -1,68% | 4.067.880,00 |
| 10.01.2025 | 7,80 | 7,82 | 7,67 | 7,75 | -0,77% | 2.615.946,00 |
| 08.01.2025 | 7,80 | 7,85 | 7,73 | 7,81 | -0,51% | 1.404.109,00 |
| 07.01.2025 | 7,90 | 7,96 | 7,81 | 7,85 | -0,38% | 1.931.100,00 |
| 06.01.2025 | 7,94 | 7,96 | 7,88 | 7,88 | -0,63% | 2.154.411,00 |
| 03.01.2025 | 7,88 | 8,03 | 7,88 | 7,93 | 0,76% | 2.280.471,00 |
| 02.01.2025 | 7,85 | 7,93 | 7,79 | 7,87 | 1,16% | 2.869.800,00 |
| 31.12.2024 | 7,72 | 7,83 | 7,69 | 7,78 | -0,38% | 2.010.839,00 |
| 30.12.2024 | 7,90 | 7,90 | 7,77 | 7,81 | -0,89% | 3.828.778,00 |
| 27.12.2024 | 7,85 | 7,92 | 7,82 | 7,88 | 0,38% | 1.902.476,00 |
| 26.12.2024 | 7,87 | 7,92 | 7,85 | 7,85 | -0,25% | 1.779.546,00 |
| 24.12.2024 | 7,83 | 7,89 | 7,80 | 7,87 | 0,90% | 773.565,00 |
| 23.12.2024 | 7,97 | 7,97 | 7,75 | 7,80 | -1,64% | 2.348.781,00 |
| 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 |