Echtzeit-Aktienkurs Two Harbors Investment Corp.
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 11,40 | 11,59 | 11,36 | 11,40 | 0,00% | 1.642.991,00 |
| 01.11.2024 | 11,56 | 11,65 | 11,37 | 11,40 | -0,87% | 1.505.612,00 |
| 31.10.2024 | 11,77 | 11,80 | 11,50 | 11,50 | -2,21% | 1.803.290,00 |
| 30.10.2024 | 11,96 | 12,00 | 11,76 | 11,76 | -1,75% | 2.419.525,00 |
| 29.10.2024 | 12,66 | 12,73 | 11,95 | 11,97 | -6,56% | 5.006.700,00 |
| 28.10.2024 | 12,94 | 12,99 | 12,81 | 12,81 | -0,54% | 1.536.415,00 |
| 25.10.2024 | 13,07 | 13,15 | 12,87 | 12,88 | -1,23% | 798.491,00 |
| 24.10.2024 | 12,92 | 13,06 | 12,86 | 13,04 | 1,56% | 1.338.228,00 |
| 23.10.2024 | 12,88 | 12,91 | 12,74 | 12,84 | -0,39% | 858.400,00 |
| 22.10.2024 | 12,95 | 12,98 | 12,89 | 12,89 | -0,69% | 657.568,00 |
| 21.10.2024 | 13,11 | 13,18 | 12,95 | 12,98 | -1,29% | 1.110.368,00 |
| 18.10.2024 | 13,13 | 13,21 | 13,03 | 13,15 | 0,69% | 663.506,00 |
| 17.10.2024 | 13,14 | 13,17 | 13,03 | 13,06 | -0,84% | 1.361.652,00 |
| 16.10.2024 | 13,05 | 13,21 | 12,99 | 13,17 | 1,86% | 1.019.200,00 |
| 15.10.2024 | 12,80 | 13,02 | 12,80 | 12,93 | 0,70% | 1.430.582,00 |
| 14.10.2024 | 12,74 | 12,88 | 12,68 | 12,84 | 0,94% | 859.879,00 |
| 11.10.2024 | 12,81 | 12,81 | 12,66 | 12,72 | -0,39% | 961.986,00 |
| 10.10.2024 | 12,75 | 12,86 | 12,72 | 12,77 | -0,39% | 879.723,00 |
| 09.10.2024 | 12,90 | 12,98 | 12,82 | 12,82 | -0,85% | 791.494,00 |
| 08.10.2024 | 12,79 | 12,95 | 12,74 | 12,93 | 0,86% | 1.106.069,00 |
| 07.10.2024 | 13,03 | 13,07 | 12,77 | 12,82 | -1,61% | 1.425.280,00 |
| 04.10.2024 | 13,05 | 13,08 | 12,91 | 13,03 | 0,62% | 1.346.180,00 |
| 03.10.2024 | 13,06 | 13,06 | 12,87 | 12,95 | -0,23% | 1.565.021,00 |
| 02.10.2024 | 13,03 | 13,11 | 12,97 | 12,98 | -0,46% | 1.087.452,00 |
| 01.10.2024 | 13,38 | 13,38 | 13,02 | 13,04 | -6,05% | 1.989.981,00 |
| 30.09.2024 | 13,86 | 13,92 | 13,70 | 13,88 | 1,24% | 1.976.815,00 |
| 27.09.2024 | 13,82 | 13,84 | 13,69 | 13,71 | -0,07% | 930.927,00 |
| 26.09.2024 | 13,80 | 13,80 | 13,67 | 13,72 | 0,37% | 693.784,00 |
| 25.09.2024 | 13,77 | 13,80 | 13,66 | 13,67 | -1,01% | 1.196.838,00 |
| 24.09.2024 | 13,67 | 13,87 | 13,67 | 13,81 | 1,17% | 1.121.706,00 |
| 23.09.2024 | 13,97 | 14,00 | 13,64 | 13,65 | -2,08% | 1.249.133,00 |
| 20.09.2024 | 14,02 | 14,15 | 13,91 | 13,94 | -1,06% | 3.357.470,00 |
| 19.09.2024 | 14,25 | 14,25 | 14,00 | 14,09 | 0,07% | 1.423.347,00 |
| 18.09.2024 | 14,15 | 14,24 | 13,99 | 14,08 | -0,14% | 1.128.157,00 |
| 17.09.2024 | 14,21 | 14,27 | 14,07 | 14,10 | -0,42% | 1.010.820,00 |
| 16.09.2024 | 14,04 | 14,19 | 13,90 | 14,16 | 1,00% | 1.162.232,00 |
| 13.09.2024 | 13,94 | 14,02 | 13,85 | 14,02 | 1,37% | 906.533,00 |
| 12.09.2024 | 13,72 | 13,85 | 13,63 | 13,83 | 1,24% | 712.566,00 |
| 11.09.2024 | 13,75 | 13,75 | 13,56 | 13,66 | -1,23% | 798.899,00 |
| 10.09.2024 | 13,73 | 13,86 | 13,73 | 13,83 | 0,66% | 469.324,00 |
| 09.09.2024 | 13,79 | 13,83 | 13,68 | 13,74 | -0,22% | 706.700,00 |
| 06.09.2024 | 13,85 | 13,90 | 13,72 | 13,77 | -0,65% | 651.414,00 |
| 05.09.2024 | 13,96 | 14,10 | 13,85 | 13,86 | -0,72% | 638.849,00 |
| 04.09.2024 | 14,06 | 14,18 | 13,94 | 13,96 | -0,71% | 586.014,00 |
| 03.09.2024 | 14,10 | 14,14 | 14,00 | 14,06 | -0,71% | 755.095,00 |
| 30.08.2024 | 14,10 | 14,18 | 14,02 | 14,16 | 0,71% | 589.006,00 |
| 29.08.2024 | 14,07 | 14,10 | 13,96 | 14,06 | 0,50% | 459.648,00 |
| 28.08.2024 | 13,90 | 14,03 | 13,90 | 13,99 | 0,65% | 534.216,00 |
| 27.08.2024 | 13,95 | 14,02 | 13,89 | 13,90 | -0,43% | 421.172,00 |
| 26.08.2024 | 13,96 | 14,07 | 13,92 | 13,96 | 0,72% | 670.715,00 |
| 23.08.2024 | 13,71 | 13,90 | 13,69 | 13,86 | 1,61% | 725.260,00 |
| 22.08.2024 | 13,74 | 13,77 | 13,63 | 13,64 | -0,58% | 411.557,00 |
| 21.08.2024 | 13,72 | 13,75 | 13,64 | 13,72 | 0,44% | 456.872,00 |
| 20.08.2024 | 13,69 | 13,74 | 13,65 | 13,66 | -0,58% | 573.503,00 |
| 19.08.2024 | 13,70 | 13,75 | 13,67 | 13,74 | 0,96% | 635.806,00 |
| 16.08.2024 | 13,65 | 13,69 | 13,57 | 13,61 | 0,81% | 732.215,00 |
| 15.08.2024 | 13,58 | 13,58 | 13,39 | 13,50 | 0,45% | 557.400,00 |
| 14.08.2024 | 13,44 | 13,44 | 13,31 | 13,44 | 0,45% | 534.607,00 |
| 13.08.2024 | 13,35 | 13,44 | 13,27 | 13,38 | 0,90% | 576.505,00 |
| 12.08.2024 | 13,48 | 13,48 | 13,21 | 13,26 | -1,41% | 653.919,00 |
| 09.08.2024 | 13,45 | 13,48 | 13,29 | 13,45 | 0,22% | 629.963,00 |
| 08.08.2024 | 13,37 | 13,46 | 13,29 | 13,42 | 1,44% | 685.696,00 |
| 07.08.2024 | 13,35 | 13,57 | 13,22 | 13,23 | 0,30% | 1.351.078,00 |
| 06.08.2024 | 12,94 | 13,28 | 12,88 | 13,19 | 2,41% | 1.130.265,00 |
| 05.08.2024 | 12,83 | 13,03 | 12,49 | 12,88 | -2,57% | 1.469.080,00 |
| 02.08.2024 | 13,05 | 13,28 | 13,01 | 13,22 | -0,90% | 1.059.875,00 |
| 01.08.2024 | 13,55 | 13,55 | 13,20 | 13,34 | -0,97% | 1.305.220,00 |
| 31.07.2024 | 13,72 | 13,83 | 13,42 | 13,47 | -2,25% | 1.701.479,00 |
| 30.07.2024 | 13,75 | 13,79 | 13,65 | 13,78 | 0,73% | 835.960,00 |
| 29.07.2024 | 13,80 | 13,88 | 13,64 | 13,68 | -0,51% | 946.972,00 |
| 26.07.2024 | 13,65 | 13,76 | 13,58 | 13,75 | 2,08% | 1.050.524,00 |
| 25.07.2024 | 13,55 | 13,67 | 13,45 | 13,47 | -0,15% | 774.899,00 |
| 24.07.2024 | 13,67 | 13,78 | 13,48 | 13,49 | -2,10% | 1.002.103,00 |
| 23.07.2024 | 13,74 | 13,89 | 13,73 | 13,78 | -0,22% | 1.046.958,00 |
| 22.07.2024 | 13,72 | 13,82 | 13,68 | 13,81 | 0,95% | 541.089,00 |
| 19.07.2024 | 13,75 | 13,88 | 13,61 | 13,68 | -0,73% | 876.893,00 |
| 18.07.2024 | 14,06 | 14,15 | 13,76 | 13,78 | -2,27% | 847.934,00 |
| 17.07.2024 | 13,97 | 14,20 | 13,90 | 14,10 | 0,28% | 1.252.942,00 |
| 16.07.2024 | 13,87 | 14,09 | 13,77 | 14,06 | 1,74% | 1.157.006,00 |
| 15.07.2024 | 13,75 | 13,94 | 13,73 | 13,82 | 0,88% | 1.014.711,00 |
| 12.07.2024 | 13,43 | 13,77 | 13,43 | 13,70 | 2,09% | 1.438.551,00 |
| 11.07.2024 | 13,31 | 13,45 | 13,22 | 13,42 | 1,74% | 1.341.237,00 |
| 10.07.2024 | 12,88 | 13,21 | 12,87 | 13,19 | 2,97% | 1.338.418,00 |
| 09.07.2024 | 12,72 | 12,88 | 12,64 | 12,81 | 0,39% | 986.921,00 |
| 08.07.2024 | 12,60 | 12,79 | 12,57 | 12,76 | 1,27% | 1.590.862,00 |
| 05.07.2024 | 12,70 | 12,75 | 12,56 | 12,60 | -4,11% | 1.100.940,00 |
| 03.07.2024 | 13,28 | 13,29 | 13,09 | 13,14 | -0,30% | 1.043.529,00 |
| 02.07.2024 | 13,05 | 13,28 | 12,98 | 13,18 | 1,46% | 1.516.957,00 |
| 01.07.2024 | 13,22 | 13,22 | 12,87 | 12,99 | -1,67% | 1.206.754,00 |
| 28.06.2024 | 13,23 | 13,23 | 13,10 | 13,21 | 0,61% | 1.510.072,00 |
| 27.06.2024 | 13,21 | 13,21 | 13,00 | 13,13 | -0,30% | 752.782,00 |
| 26.06.2024 | 13,20 | 13,25 | 13,15 | 13,17 | -0,75% | 512.186,00 |
| 25.06.2024 | 13,26 | 13,31 | 13,20 | 13,27 | 0,38% | 720.719,00 |
| 24.06.2024 | 13,28 | 13,38 | 13,22 | 13,22 | 0,00% | 963.351,00 |
| 21.06.2024 | 13,22 | 13,28 | 13,14 | 13,22 | 0,08% | 1.663.095,00 |
| 20.06.2024 | 13,06 | 13,33 | 13,02 | 13,21 | 1,15% | 1.361.750,00 |
| 18.06.2024 | 13,15 | 13,22 | 13,04 | 13,06 | -0,68% | 903.845,00 |
| 17.06.2024 | 12,98 | 13,17 | 12,89 | 13,15 | 1,31% | 939.718,00 |
| 14.06.2024 | 12,90 | 13,04 | 12,89 | 12,98 | -0,23% | 1.022.550,00 |
| 13.06.2024 | 12,94 | 13,08 | 12,92 | 13,01 | 0,62% | 757.100,00 |