8,170$
-0,12%
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% | 2.442.476,00 |
| 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 |
| 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 |