10,010$
0,81%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,95 | 10,04 | 9,84 | 10,01 | 0,81% | 1.285.949,00 |
| 12.12.2025 | 10,02 | 10,14 | 9,91 | 9,93 | -0,70% | 1.201.054,00 |
| 11.12.2025 | 10,16 | 10,21 | 9,96 | 10,00 | -1,28% | 1.343.188,00 |
| 10.12.2025 | 10,08 | 10,22 | 10,07 | 10,13 | 0,80% | 1.134.795,00 |
| 09.12.2025 | 10,14 | 10,22 | 10,03 | 10,05 | -0,99% | 1.240.159,00 |
| 08.12.2025 | 10,23 | 10,24 | 10,11 | 10,15 | -0,68% | 915.631,00 |
| 05.12.2025 | 10,20 | 10,34 | 10,17 | 10,22 | 0,20% | 1.310.678,00 |
| 04.12.2025 | 10,14 | 10,22 | 10,13 | 10,20 | 0,00% | 1.059.632,00 |
| 03.12.2025 | 10,08 | 10,20 | 10,04 | 10,20 | 1,59% | 994.462,00 |
| 02.12.2025 | 10,20 | 10,20 | 10,03 | 10,04 | -1,47% | 1.603.788,00 |
| 01.12.2025 | 10,08 | 10,23 | 10,04 | 10,19 | 0,49% | 1.556.681,00 |
| 28.11.2025 | 10,23 | 10,26 | 10,11 | 10,14 | -0,69% | 484.707,00 |
| 26.11.2025 | 10,02 | 10,33 | 10,02 | 10,21 | 1,59% | 2.314.632,00 |
| 25.11.2025 | 9,74 | 10,07 | 9,74 | 10,05 | 3,50% | 2.615.451,00 |
| 24.11.2025 | 9,68 | 9,73 | 9,64 | 9,71 | 2,75% | 1.176.215,00 |
| 20.11.2025 | 9,52 | 9,63 | 9,44 | 9,45 | -0,74% | 1.195.883,00 |
| 19.11.2025 | 9,58 | 9,61 | 9,49 | 9,52 | -0,21% | 974.109,00 |
| 18.11.2025 | 9,56 | 9,60 | 9,43 | 9,54 | -0,42% | 1.156.805,00 |
| 17.11.2025 | 9,73 | 9,78 | 9,56 | 9,58 | -0,83% | 1.163.504,00 |
| 13.11.2025 | 9,69 | 9,75 | 9,62 | 9,66 | -0,62% | 1.205.888,00 |
| 12.11.2025 | 9,79 | 9,81 | 9,70 | 9,72 | -0,21% | 1.070.296,00 |
| 11.11.2025 | 9,68 | 9,79 | 9,68 | 9,74 | 1,04% | 1.772.265,00 |
| 10.11.2025 | 9,70 | 9,71 | 9,62 | 9,64 | -0,41% | 996.567,00 |
| 07.11.2025 | 9,54 | 9,71 | 9,53 | 9,68 | 1,47% | 1.294.920,00 |
| 06.11.2025 | 9,67 | 9,68 | 9,52 | 9,54 | -1,34% | 1.034.029,00 |
| 05.11.2025 | 9,69 | 9,76 | 9,65 | 9,67 | -0,51% | 1.409.091,00 |
| 04.11.2025 | 9,60 | 9,77 | 9,58 | 9,72 | 0,83% | 1.379.091,00 |
| 03.11.2025 | 9,74 | 9,74 | 9,53 | 9,64 | -0,82% | 2.008.800,00 |
| 31.10.2025 | 9,47 | 9,73 | 9,36 | 9,72 | 3,18% | 1.956.982,00 |
| 30.10.2025 | 9,61 | 9,68 | 9,30 | 9,42 | -2,28% | 3.187.703,00 |
| 29.10.2025 | 9,71 | 9,95 | 9,59 | 9,64 | -1,83% | 2.811.707,00 |
| 28.10.2025 | 9,69 | 9,89 | 9,55 | 9,82 | 0,00% | 2.405.873,00 |
| 27.10.2025 | 9,80 | 9,86 | 9,70 | 9,82 | 0,00% | 1.450.783,00 |
| 24.10.2025 | 9,81 | 9,91 | 9,80 | 9,82 | 0,51% | 1.015.109,00 |
| 23.10.2025 | 9,76 | 9,83 | 9,70 | 9,77 | -0,10% | 991.759,00 |
| 22.10.2025 | 9,68 | 9,79 | 9,67 | 9,78 | 1,66% | 1.185.622,00 |
| 21.10.2025 | 9,73 | 9,75 | 9,58 | 9,62 | -0,93% | 1.309.483,00 |
| 20.10.2025 | 9,69 | 9,73 | 9,57 | 9,71 | 0,94% | 1.013.128,00 |
| 17.10.2025 | 9,51 | 9,64 | 9,49 | 9,62 | 1,05% | 1.095.188,00 |
| 16.10.2025 | 9,80 | 9,85 | 9,50 | 9,52 | -2,86% | 1.978.864,00 |
| 15.10.2025 | 9,90 | 9,91 | 9,80 | 9,80 | -0,71% | 1.259.455,00 |
| 14.10.2025 | 9,70 | 9,92 | 9,69 | 9,87 | 0,92% | 1.858.554,00 |
| 13.10.2025 | 9,70 | 9,81 | 9,65 | 9,78 | 0,93% | 1.249.092,00 |
| 10.10.2025 | 9,84 | 9,91 | 9,67 | 9,69 | -0,72% | 1.384.689,00 |
| 09.10.2025 | 9,92 | 9,98 | 9,74 | 9,76 | -1,81% | 1.484.064,00 |
| 08.10.2025 | 9,67 | 9,94 | 9,67 | 9,94 | 3,01% | 1.443.441,00 |
| 07.10.2025 | 9,65 | 9,72 | 9,62 | 9,65 | -0,10% | 1.575.772,00 |
| 06.10.2025 | 9,75 | 9,78 | 9,60 | 9,66 | -4,17% | 1.730.991,00 |
| 02.10.2025 | 10,15 | 10,20 | 9,96 | 10,08 | -0,69% | 2.972.489,00 |
| 01.10.2025 | 9,88 | 10,22 | 9,88 | 10,15 | 2,84% | 3.068.318,00 |
| 30.09.2025 | 9,77 | 9,89 | 9,65 | 9,87 | 1,13% | 2.438.152,00 |
| 29.09.2025 | 9,86 | 9,86 | 9,71 | 9,76 | -0,81% | 2.464.884,00 |
| 26.09.2025 | 9,81 | 9,89 | 9,76 | 9,84 | 0,31% | 1.031.528,00 |
| 25.09.2025 | 9,80 | 9,84 | 9,74 | 9,81 | -0,20% | 1.373.994,00 |
| 24.09.2025 | 9,80 | 9,86 | 9,73 | 9,83 | 0,20% | 1.467.744,00 |
| 23.09.2025 | 9,77 | 9,90 | 9,75 | 9,81 | 1,03% | 2.242.786,00 |
| 22.09.2025 | 9,88 | 9,90 | 9,69 | 9,71 | -1,92% | 2.276.165,00 |
| 19.09.2025 | 9,94 | 10,01 | 9,84 | 9,90 | -0,30% | 3.415.837,00 |
| 18.09.2025 | 10,05 | 10,07 | 9,88 | 9,93 | -1,00% | 1.349.275,00 |
| 17.09.2025 | 9,97 | 10,19 | 9,96 | 10,03 | 0,50% | 1.266.373,00 |
| 16.09.2025 | 10,13 | 10,14 | 9,96 | 9,98 | -1,19% | 1.616.616,00 |
| 15.09.2025 | 10,05 | 10,13 | 9,98 | 10,10 | 0,50% | 1.223.652,00 |
| 12.09.2025 | 10,04 | 10,09 | 9,97 | 10,05 | 0,00% | 1.224.623,00 |
| 11.09.2025 | 10,18 | 10,23 | 10,05 | 10,05 | -1,08% | 1.252.478,00 |
| 10.09.2025 | 10,27 | 10,31 | 10,09 | 10,16 | -0,88% | 1.454.825,00 |
| 09.09.2025 | 10,25 | 10,35 | 10,23 | 10,25 | -0,29% | 1.252.865,00 |
| 08.09.2025 | 10,36 | 10,43 | 10,24 | 10,28 | -0,77% | 1.700.729,00 |
| 05.09.2025 | 10,50 | 10,58 | 10,26 | 10,36 | -0,38% | 2.075.648,00 |
| 04.09.2025 | 10,10 | 10,42 | 10,06 | 10,40 | 3,48% | 3.056.149,00 |
| 03.09.2025 | 9,87 | 10,06 | 9,82 | 10,05 | 1,62% | 1.057.832,00 |
| 02.09.2025 | 9,90 | 9,96 | 9,79 | 9,89 | -1,10% | 1.638.816,00 |
| 29.08.2025 | 9,90 | 10,01 | 9,86 | 10,00 | 1,21% | 1.069.618,00 |
| 28.08.2025 | 9,85 | 9,89 | 9,77 | 9,88 | 0,61% | 1.048.623,00 |
| 27.08.2025 | 9,85 | 9,95 | 9,82 | 9,82 | -0,41% | 1.203.155,00 |
| 26.08.2025 | 9,82 | 9,90 | 9,79 | 9,86 | 0,51% | 1.579.299,00 |
| 25.08.2025 | 9,80 | 9,89 | 9,78 | 9,81 | -0,10% | 2.564.096,00 |
| 22.08.2025 | 9,61 | 10,00 | 9,60 | 9,82 | 2,61% | 3.657.033,00 |
| 21.08.2025 | 9,67 | 9,73 | 9,50 | 9,57 | -5,53% | 6.696.213,00 |
| 20.08.2025 | 10,14 | 10,16 | 10,02 | 10,13 | 0,60% | 1.031.404,00 |
| 19.08.2025 | 10,05 | 10,18 | 10,03 | 10,07 | 0,50% | 903.039,00 |
| 18.08.2025 | 10,06 | 10,12 | 10,00 | 10,02 | -0,69% | 1.337.528,00 |
| 15.08.2025 | 10,12 | 10,18 | 10,08 | 10,09 | -0,10% | 984.861,00 |
| 14.08.2025 | 10,15 | 10,19 | 10,08 | 10,10 | -1,37% | 1.358.114,00 |
| 13.08.2025 | 10,04 | 10,26 | 10,02 | 10,24 | 2,50% | 2.207.938,00 |
| 12.08.2025 | 9,86 | 10,05 | 9,73 | 9,99 | 2,36% | 2.352.888,00 |
| 11.08.2025 | 9,86 | 9,90 | 9,75 | 9,76 | -0,91% | 1.474.929,00 |
| 08.08.2025 | 9,91 | 10,01 | 9,85 | 9,85 | -0,71% | 1.638.189,00 |
| 07.08.2025 | 9,86 | 9,96 | 9,85 | 9,92 | 1,12% | 1.232.159,00 |
| 06.08.2025 | 10,00 | 10,03 | 9,80 | 9,81 | -2,19% | 2.206.696,00 |
| 05.08.2025 | 9,98 | 10,05 | 9,90 | 10,03 | 0,50% | 1.930.630,00 |
| 04.08.2025 | 9,80 | 10,03 | 9,80 | 9,98 | 2,04% | 2.069.724,00 |
| 01.08.2025 | 9,77 | 9,86 | 9,67 | 9,78 | 0,31% | 2.461.097,00 |
| 31.07.2025 | 9,92 | 9,94 | 9,73 | 9,75 | -1,91% | 3.316.745,00 |
| 30.07.2025 | 10,10 | 10,17 | 9,90 | 9,94 | -1,49% | 3.263.407,00 |
| 29.07.2025 | 10,25 | 10,26 | 9,95 | 10,09 | -2,32% | 2.725.378,00 |
| 28.07.2025 | 10,44 | 10,52 | 10,33 | 10,33 | -1,15% | 1.765.846,00 |
| 25.07.2025 | 10,39 | 10,46 | 10,32 | 10,45 | 0,48% | 1.018.962,00 |
| 24.07.2025 | 10,36 | 10,51 | 10,31 | 10,40 | -0,19% | 1.362.326,00 |
| 23.07.2025 | 10,25 | 10,44 | 10,25 | 10,42 | 2,36% | 1.608.102,00 |
| 22.07.2025 | 9,94 | 10,19 | 9,91 | 10,18 | 2,62% | 1.996.768,00 |