7,280$
5,05%
Echtzeit-Aktienkurs Orchid Island Capital
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,12 | 7,35 | 7,03 | 7,28 | 5,05% | 5.973.081,00 |
| 24.04.2025 | 6,93 | 7,00 | 6,86 | 6,93 | 0,58% | 3.194.544,00 |
| 23.04.2025 | 7,01 | 7,02 | 6,83 | 6,89 | 1,32% | 3.772.237,00 |
| 22.04.2025 | 6,55 | 6,82 | 6,55 | 6,80 | 5,10% | 3.213.860,00 |
| 21.04.2025 | 6,48 | 6,51 | 6,28 | 6,47 | -1,22% | 3.227.424,00 |
| 17.04.2025 | 6,40 | 6,59 | 6,36 | 6,55 | 2,50% | 3.699.772,00 |
| 16.04.2025 | 6,32 | 6,43 | 6,26 | 6,39 | 0,63% | 4.391.745,00 |
| 15.04.2025 | 6,29 | 6,46 | 6,24 | 6,35 | 0,79% | 2.639.851,00 |
| 14.04.2025 | 6,26 | 6,39 | 6,19 | 6,30 | 2,77% | 4.233.442,00 |
| 11.04.2025 | 6,05 | 6,16 | 5,85 | 6,13 | 1,32% | 4.405.811,00 |
| 10.04.2025 | 6,37 | 6,38 | 5,90 | 6,05 | -6,35% | 8.154.836,00 |
| 09.04.2025 | 6,08 | 6,49 | 5,69 | 6,46 | 4,70% | 12.605.718,00 |
| 08.04.2025 | 6,45 | 6,57 | 6,10 | 6,17 | -0,80% | 6.947.030,00 |
| 07.04.2025 | 6,08 | 6,75 | 6,08 | 6,22 | -6,33% | 8.172.769,00 |
| 04.04.2025 | 7,06 | 7,07 | 6,60 | 6,64 | -7,26% | 6.357.683,00 |
| 03.04.2025 | 7,09 | 7,20 | 7,01 | 7,16 | -0,97% | 4.510.363,00 |
| 02.04.2025 | 7,41 | 7,44 | 7,22 | 7,23 | -3,08% | 4.809.875,00 |
| 01.04.2025 | 7,51 | 7,54 | 7,38 | 7,46 | -0,80% | 3.400.367,00 |
| 31.03.2025 | 7,49 | 7,59 | 7,36 | 7,52 | -1,83% | 3.985.975,00 |
| 28.03.2025 | 7,99 | 7,99 | 7,61 | 7,66 | -3,65% | 5.998.615,00 |
| 27.03.2025 | 8,01 | 8,07 | 7,93 | 7,95 | -0,38% | 2.661.003,00 |
| 26.03.2025 | 8,17 | 8,17 | 7,92 | 7,98 | -1,97% | 3.151.828,00 |
| 25.03.2025 | 8,24 | 8,25 | 8,10 | 8,14 | -0,97% | 2.184.624,00 |
| 24.03.2025 | 8,28 | 8,29 | 8,20 | 8,22 | 0,12% | 2.097.475,00 |
| 21.03.2025 | 8,20 | 8,26 | 8,18 | 8,21 | -0,24% | 3.196.288,00 |
| 20.03.2025 | 8,35 | 8,41 | 8,18 | 8,23 | -1,20% | 2.811.213,00 |
| 19.03.2025 | 8,41 | 8,44 | 8,30 | 8,33 | -0,72% | 2.594.966,00 |
| 18.03.2025 | 8,37 | 8,44 | 8,31 | 8,39 | 0,24% | 1.886.653,00 |
| 17.03.2025 | 8,33 | 8,40 | 8,32 | 8,37 | 0,72% | 1.954.360,00 |
| 14.03.2025 | 8,21 | 8,32 | 8,18 | 8,31 | 1,71% | 1.947.384,00 |
| 13.03.2025 | 8,20 | 8,27 | 8,13 | 8,17 | -0,12% | 2.442.476,00 |
| 12.03.2025 | 8,22 | 8,22 | 8,07 | 8,18 | 0,62% | 3.903.683,00 |
| 11.03.2025 | 8,36 | 8,41 | 8,02 | 8,13 | -2,75% | 4.342.878,00 |
| 10.03.2025 | 8,46 | 8,56 | 8,29 | 8,36 | -1,30% | 4.069.910,00 |
| 07.03.2025 | 8,33 | 8,50 | 8,32 | 8,47 | 1,93% | 3.084.734,00 |
| 06.03.2025 | 8,33 | 8,35 | 8,25 | 8,31 | -0,72% | 2.943.475,00 |
| 05.03.2025 | 8,25 | 8,39 | 8,23 | 8,37 | 1,09% | 2.426.345,00 |
| 04.03.2025 | 8,27 | 8,41 | 8,20 | 8,28 | -1,78% | 3.914.308,00 |
| 03.03.2025 | 8,55 | 8,64 | 8,40 | 8,43 | -1,40% | 4.580.442,00 |
| 28.02.2025 | 8,55 | 8,72 | 8,54 | 8,55 | -2,06% | 5.017.058,00 |
| 27.02.2025 | 8,84 | 8,88 | 8,66 | 8,73 | -1,13% | 4.899.010,00 |
| 26.02.2025 | 8,82 | 8,87 | 8,78 | 8,83 | 0,46% | 4.007.597,00 |
| 25.02.2025 | 8,84 | 8,89 | 8,78 | 8,79 | -0,57% | 3.455.600,00 |
| 24.02.2025 | 8,90 | 8,97 | 8,66 | 8,84 | -0,90% | 3.340.101,00 |
| 21.02.2025 | 8,93 | 9,01 | 8,86 | 8,92 | 0,56% | 2.981.359,00 |
| 20.02.2025 | 8,86 | 8,94 | 8,83 | 8,87 | 0,11% | 2.931.416,00 |
| 19.02.2025 | 8,76 | 8,88 | 8,74 | 8,86 | 1,26% | 3.073.175,00 |
| 18.02.2025 | 8,75 | 8,80 | 8,66 | 8,75 | -0,23% | 3.950.181,00 |
| 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% | 2.673.956,00 |
| 12.02.2025 | 8,26 | 8,36 | 8,25 | 8,35 | 0,12% | 1.686.237,00 |
| 11.02.2025 | 8,29 | 8,34 | 8,27 | 8,34 | 0,12% | 1.237.850,00 |
| 10.02.2025 | 8,28 | 8,33 | 8,25 | 8,33 | 0,60% | 1.637.221,00 |
| 07.02.2025 | 8,28 | 8,31 | 8,21 | 8,28 | -0,36% | 1.563.981,00 |
| 06.02.2025 | 8,31 | 8,33 | 8,26 | 8,31 | 0,12% | 1.795.582,00 |
| 05.02.2025 | 8,28 | 8,35 | 8,22 | 8,30 | 0,12% | 2.314.555,00 |
| 04.02.2025 | 8,25 | 8,29 | 8,15 | 8,29 | 0,48% | 2.618.120,00 |
| 03.02.2025 | 7,97 | 8,34 | 7,93 | 8,25 | -1,20% | 5.050.586,00 |
| 31.01.2025 | 7,92 | 8,38 | 7,88 | 8,35 | 3,99% | 8.923.114,00 |
| 30.01.2025 | 7,94 | 8,07 | 7,91 | 8,03 | 1,90% | 4.414.202,00 |
| 29.01.2025 | 7,98 | 8,05 | 7,86 | 7,88 | -1,13% | 3.509.959,00 |
| 28.01.2025 | 7,91 | 7,98 | 7,89 | 7,97 | 0,89% | 2.308.180,00 |
| 27.01.2025 | 7,97 | 8,03 | 7,86 | 7,90 | -0,38% | 3.635.373,00 |
| 24.01.2025 | 8,01 | 8,07 | 7,92 | 7,93 | -0,88% | 2.572.833,00 |
| 23.01.2025 | 7,91 | 8,01 | 7,90 | 8,00 | 0,76% | 1.398.074,00 |
| 22.01.2025 | 8,02 | 8,02 | 7,93 | 7,94 | -1,00% | 2.583.740,00 |
| 21.01.2025 | 8,04 | 8,11 | 7,95 | 8,02 | 0,12% | 2.564.205,00 |
| 17.01.2025 | 7,97 | 8,04 | 7,94 | 8,01 | 1,01% | 2.742.532,00 |
| 16.01.2025 | 7,84 | 7,96 | 7,83 | 7,93 | 1,41% | 2.314.444,00 |
| 15.01.2025 | 7,85 | 7,93 | 7,78 | 7,82 | 1,30% | 2.183.655,00 |
| 14.01.2025 | 7,68 | 7,74 | 7,65 | 7,72 | 1,31% | 1.517.434,00 |
| 13.01.2025 | 7,71 | 7,72 | 7,47 | 7,62 | -1,68% | 4.056.086,00 |
| 10.01.2025 | 7,80 | 7,82 | 7,67 | 7,75 | -0,77% | 2.612.032,00 |
| 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% | 1.920.507,00 |
| 06.01.2025 | 7,93 | 7,96 | 7,88 | 7,88 | -0,63% | 2.150.727,00 |
| 03.01.2025 | 7,88 | 8,03 | 7,88 | 7,93 | 0,76% | 2.278.193,00 |
| 02.01.2025 | 7,85 | 7,93 | 7,79 | 7,87 | 1,16% | 2.854.965,00 |
| 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% | 3.727.306,00 |
| 27.12.2024 | 7,85 | 7,92 | 7,82 | 7,88 | 0,38% | 1.893.994,00 |
| 26.12.2024 | 7,88 | 7,92 | 7,85 | 7,85 | -0,25% | 1.764.057,00 |
| 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% | 2.338.167,00 |
| 20.12.2024 | 7,81 | 8,06 | 7,77 | 7,93 | 1,15% | 7.592.849,00 |
| 19.12.2024 | 7,90 | 7,97 | 7,83 | 7,84 | 0,13% | 2.082.905,00 |
| 18.12.2024 | 8,00 | 8,05 | 7,80 | 7,83 | -2,00% | 2.481.880,00 |
| 17.12.2024 | 8,07 | 8,11 | 7,98 | 7,99 | -1,11% | 2.134.946,00 |
| 16.12.2024 | 8,06 | 8,21 | 8,04 | 8,08 | 0,50% | 2.587.676,00 |
| 13.12.2024 | 8,05 | 8,09 | 8,01 | 8,04 | -0,25% | 1.330.321,00 |
| 12.12.2024 | 8,07 | 8,14 | 8,05 | 8,06 | 0,00% | 1.524.509,00 |
| 11.12.2024 | 8,05 | 8,08 | 8,00 | 8,06 | 0,50% | 1.227.099,00 |
| 10.12.2024 | 7,98 | 8,14 | 7,97 | 8,02 | 0,50% | 1.981.706,00 |
| 09.12.2024 | 7,91 | 8,02 | 7,91 | 7,98 | 0,63% | 1.493.114,00 |
| 06.12.2024 | 7,85 | 7,96 | 7,84 | 7,93 | 1,54% | 2.041.035,00 |
| 05.12.2024 | 7,79 | 7,85 | 7,78 | 7,81 | 0,39% | 887.813,00 |
| 04.12.2024 | 7,80 | 7,85 | 7,76 | 7,78 | -0,26% | 1.678.120,00 |
| 03.12.2024 | 7,87 | 7,89 | 7,76 | 7,80 | -0,64% | 1.292.919,00 |
| 02.12.2024 | 7,78 | 7,89 | 7,68 | 7,85 | 0,77% | 2.077.810,00 |
| 29.11.2024 | 7,82 | 7,85 | 7,76 | 7,79 | -1,64% | 1.447.170,00 |