7,930$
0,76%
Echtzeit-Aktienkurs Orchid Island Capital
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 7,94 | 8,01 | 7,91 | 7,92 | 0,51% | 2.032.307,00 |
| 26.11.2024 | 7,95 | 7,95 | 7,82 | 7,88 | -0,63% | 2.328.267,00 |
| 25.11.2024 | 7,95 | 8,00 | 7,92 | 7,93 | 0,38% | 2.015.528,00 |
| 22.11.2024 | 7,89 | 7,94 | 7,88 | 7,90 | 1,02% | 1.312.967,00 |
| 20.11.2024 | 7,82 | 7,83 | 7,73 | 7,82 | -0,38% | 1.132.611,00 |
| 19.11.2024 | 7,82 | 7,88 | 7,81 | 7,85 | -0,13% | 1.080.635,00 |
| 18.11.2024 | 7,79 | 7,90 | 7,74 | 7,86 | 0,64% | 1.302.266,00 |
| 15.11.2024 | 7,78 | 7,82 | 7,70 | 7,81 | 0,64% | 1.130.000,00 |
| 14.11.2024 | 7,82 | 7,84 | 7,74 | 7,76 | -0,39% | 1.131.924,00 |
| 13.11.2024 | 7,76 | 7,88 | 7,75 | 7,79 | 0,91% | 1.282.768,00 |
| 12.11.2024 | 7,83 | 7,83 | 7,66 | 7,72 | -1,91% | 1.967.163,00 |
| 11.11.2024 | 7,97 | 7,98 | 7,83 | 7,87 | -0,51% | 1.612.726,00 |
| 08.11.2024 | 7,75 | 7,96 | 7,75 | 7,91 | 2,20% | 2.204.618,00 |
| 07.11.2024 | 7,62 | 7,77 | 7,62 | 7,74 | 1,98% | 1.588.718,00 |
| 06.11.2024 | 7,74 | 7,79 | 7,41 | 7,59 | -0,26% | 2.699.815,00 |
| 05.11.2024 | 7,55 | 7,61 | 7,48 | 7,61 | 1,20% | 1.367.824,00 |
| 04.11.2024 | 7,55 | 7,59 | 7,46 | 7,52 | 0,00% | 1.573.608,00 |
| 01.11.2024 | 7,61 | 7,62 | 7,47 | 7,52 | -0,66% | 2.414.065,00 |
| 31.10.2024 | 7,69 | 7,74 | 7,56 | 7,57 | -3,69% | 2.309.721,00 |
| 30.10.2024 | 7,92 | 7,93 | 7,85 | 7,86 | -0,51% | 2.260.676,00 |
| 29.10.2024 | 7,76 | 7,92 | 7,62 | 7,90 | 1,15% | 2.802.492,00 |
| 28.10.2024 | 7,94 | 7,96 | 7,73 | 7,81 | -1,26% | 2.489.700,00 |
| 25.10.2024 | 7,96 | 8,07 | 7,89 | 7,91 | 0,38% | 2.374.333,00 |
| 24.10.2024 | 7,82 | 7,90 | 7,80 | 7,88 | 1,03% | 1.765.471,00 |
| 23.10.2024 | 7,86 | 7,87 | 7,74 | 7,80 | -0,76% | 2.414.476,00 |
| 22.10.2024 | 7,96 | 7,98 | 7,86 | 7,86 | -1,63% | 2.192.618,00 |
| 21.10.2024 | 8,19 | 8,19 | 7,95 | 7,99 | -2,08% | 2.746.131,00 |
| 18.10.2024 | 8,06 | 8,16 | 8,06 | 8,16 | 1,24% | 1.702.607,00 |
| 17.10.2024 | 8,05 | 8,08 | 7,98 | 8,06 | 0,37% | 1.690.207,00 |
| 16.10.2024 | 7,94 | 8,04 | 7,93 | 8,03 | 1,39% | 1.659.108,00 |
| 15.10.2024 | 7,85 | 8,00 | 7,85 | 7,92 | 0,76% | 2.049.151,00 |
| 14.10.2024 | 7,79 | 7,89 | 7,77 | 7,86 | 0,90% | 928.979,00 |
| 11.10.2024 | 7,87 | 7,87 | 7,77 | 7,79 | -0,89% | 1.083.725,00 |
| 10.10.2024 | 7,82 | 7,86 | 7,78 | 7,86 | 0,13% | 1.242.199,00 |
| 09.10.2024 | 7,85 | 7,91 | 7,80 | 7,85 | 0,26% | 1.250.188,00 |
| 08.10.2024 | 7,76 | 7,83 | 7,73 | 7,83 | 0,77% | 1.234.983,00 |
| 07.10.2024 | 7,85 | 7,86 | 7,67 | 7,77 | -0,77% | 2.350.645,00 |
| 04.10.2024 | 7,95 | 7,99 | 7,78 | 7,83 | -1,26% | 2.337.232,00 |
| 03.10.2024 | 8,02 | 8,03 | 7,90 | 7,93 | -1,12% | 1.713.289,00 |
| 02.10.2024 | 8,00 | 8,06 | 7,98 | 8,02 | 0,38% | 1.385.548,00 |
| 01.10.2024 | 8,19 | 8,20 | 7,98 | 7,99 | -2,80% | 2.097.295,00 |
| 30.09.2024 | 8,13 | 8,25 | 8,13 | 8,22 | -0,36% | 2.461.017,00 |
| 27.09.2024 | 8,23 | 8,27 | 8,19 | 8,25 | 0,86% | 2.003.563,00 |
| 26.09.2024 | 8,10 | 8,23 | 8,09 | 8,18 | 1,61% | 2.175.854,00 |
| 25.09.2024 | 8,15 | 8,15 | 8,05 | 8,05 | -0,74% | 1.355.328,00 |
| 24.09.2024 | 7,95 | 8,15 | 7,94 | 8,11 | 2,40% | 2.916.007,00 |
| 23.09.2024 | 8,40 | 8,41 | 7,92 | 7,92 | -5,15% | 6.412.564,00 |
| 20.09.2024 | 8,34 | 8,41 | 8,33 | 8,35 | -0,48% | 6.999.529,00 |
| 19.09.2024 | 8,40 | 8,45 | 8,32 | 8,39 | 0,48% | 2.719.355,00 |
| 18.09.2024 | 8,35 | 8,39 | 8,26 | 8,35 | 0,48% | 2.941.008,00 |
| 17.09.2024 | 8,35 | 8,38 | 8,30 | 8,31 | -0,24% | 2.287.143,00 |
| 16.09.2024 | 8,33 | 8,34 | 8,25 | 8,33 | 0,12% | 2.226.937,00 |
| 13.09.2024 | 8,23 | 8,35 | 8,21 | 8,32 | 1,34% | 2.990.222,00 |
| 12.09.2024 | 8,21 | 8,22 | 8,15 | 8,21 | 0,49% | 1.899.391,00 |
| 11.09.2024 | 8,16 | 8,18 | 8,08 | 8,17 | -0,24% | 1.475.434,00 |
| 10.09.2024 | 8,21 | 8,25 | 8,16 | 8,19 | 0,12% | 1.474.795,00 |
| 09.09.2024 | 8,16 | 8,21 | 8,15 | 8,18 | 0,25% | 1.278.884,00 |
| 06.09.2024 | 8,15 | 8,19 | 8,11 | 8,16 | 0,12% | 1.606.438,00 |
| 05.09.2024 | 8,16 | 8,20 | 8,14 | 8,15 | 0,00% | 1.124.502,00 |
| 04.09.2024 | 8,17 | 8,24 | 8,14 | 8,15 | -0,12% | 1.633.475,00 |
| 03.09.2024 | 8,15 | 8,20 | 8,12 | 8,16 | -0,49% | 1.462.441,00 |
| 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% | 1.763.443,00 |
| 28.08.2024 | 8,29 | 8,32 | 8,24 | 8,28 | -0,12% | 2.122.234,00 |
| 27.08.2024 | 8,32 | 8,34 | 8,26 | 8,29 | -0,36% | 1.722.577,00 |
| 26.08.2024 | 8,30 | 8,42 | 8,30 | 8,32 | 0,85% | 2.640.995,00 |
| 23.08.2024 | 8,20 | 8,29 | 8,17 | 8,25 | 1,23% | 1.531.490,00 |
| 22.08.2024 | 8,21 | 8,21 | 8,14 | 8,15 | -0,49% | 849.605,00 |
| 21.08.2024 | 8,23 | 8,23 | 8,15 | 8,19 | -0,24% | 1.004.291,00 |
| 20.08.2024 | 8,23 | 8,23 | 8,18 | 8,21 | -0,12% | 894.018,00 |
| 19.08.2024 | 8,15 | 8,23 | 8,15 | 8,22 | 1,11% | 1.280.401,00 |
| 16.08.2024 | 8,05 | 8,14 | 8,04 | 8,13 | 0,87% | 800.422,00 |
| 15.08.2024 | 8,04 | 8,09 | 7,99 | 8,06 | 1,26% | 1.095.381,00 |
| 14.08.2024 | 8,02 | 8,03 | 7,94 | 7,96 | 0,00% | 1.191.761,00 |
| 13.08.2024 | 7,98 | 8,01 | 7,94 | 7,96 | 0,13% | 959.840,00 |
| 12.08.2024 | 8,09 | 8,09 | 7,92 | 7,95 | -1,73% | 1.212.309,00 |