10,910$
-0,73%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 11,05 | 11,08 | 10,87 | 10,91 | -0,73% | 830.189,00 |
| 10.06.2025 | 10,87 | 11,00 | 10,81 | 10,99 | 1,85% | 1.123.297,00 |
| 09.06.2025 | 10,72 | 10,93 | 10,70 | 10,79 | 1,22% | 1.345.846,00 |
| 06.06.2025 | 10,75 | 10,80 | 10,53 | 10,66 | 0,19% | 1.155.610,00 |
| 05.06.2025 | 10,56 | 10,71 | 10,51 | 10,64 | 0,66% | 1.205.863,00 |
| 04.06.2025 | 10,52 | 10,61 | 10,45 | 10,57 | 0,57% | 916.479,00 |
| 03.06.2025 | 10,25 | 10,63 | 10,17 | 10,51 | 2,64% | 2.172.061,00 |
| 02.06.2025 | 10,51 | 10,51 | 10,23 | 10,24 | -3,31% | 3.290.930,00 |
| 30.05.2025 | 10,98 | 11,00 | 10,50 | 10,59 | -4,77% | 3.419.563,00 |
| 29.05.2025 | 11,02 | 11,13 | 10,99 | 11,12 | 1,55% | 879.600,00 |
| 28.05.2025 | 11,03 | 11,14 | 10,95 | 10,95 | -0,73% | 1.215.272,00 |
| 27.05.2025 | 10,93 | 11,03 | 10,61 | 11,03 | 1,66% | 5.245.104,00 |
| 23.05.2025 | 11,11 | 11,27 | 10,79 | 10,85 | -3,73% | 4.177.679,00 |
| 22.05.2025 | 11,30 | 11,39 | 11,07 | 11,27 | -0,53% | 1.248.310,00 |
| 21.05.2025 | 11,80 | 11,84 | 11,30 | 11,33 | -4,63% | 1.100.841,00 |
| 20.05.2025 | 11,85 | 11,95 | 11,83 | 11,88 | -0,08% | 549.642,00 |
| 19.05.2025 | 11,76 | 11,91 | 11,66 | 11,89 | -0,75% | 824.780,00 |
| 16.05.2025 | 12,06 | 12,15 | 11,95 | 11,98 | -0,58% | 1.222.152,00 |
| 15.05.2025 | 11,93 | 12,08 | 11,92 | 12,05 | 0,92% | 607.292,00 |
| 14.05.2025 | 12,04 | 12,06 | 11,88 | 11,94 | -0,83% | 876.667,00 |
| 13.05.2025 | 12,05 | 12,09 | 11,96 | 12,04 | 0,50% | 820.602,00 |
| 12.05.2025 | 11,98 | 12,13 | 11,85 | 11,98 | 1,87% | 1.402.273,00 |
| 09.05.2025 | 11,92 | 11,92 | 11,74 | 11,76 | -0,84% | 683.294,00 |
| 08.05.2025 | 11,72 | 11,91 | 11,70 | 11,86 | 2,15% | 806.267,00 |
| 07.05.2025 | 11,71 | 11,79 | 11,60 | 11,61 | 0,35% | 999.909,00 |
| 06.05.2025 | 11,76 | 11,88 | 11,57 | 11,57 | -2,45% | 2.412.544,00 |
| 05.05.2025 | 11,77 | 11,95 | 11,71 | 11,86 | -0,08% | 1.065.464,00 |
| 02.05.2025 | 11,88 | 11,96 | 11,79 | 11,87 | 0,85% | 1.079.166,00 |
| 01.05.2025 | 11,95 | 12,02 | 11,72 | 11,77 | -0,84% | 1.133.831,00 |
| 30.04.2025 | 12,32 | 12,32 | 11,82 | 11,87 | -4,43% | 3.364.781,00 |
| 29.04.2025 | 12,30 | 12,67 | 11,70 | 12,42 | 3,50% | 2.627.417,00 |
| 28.04.2025 | 11,84 | 12,05 | 11,76 | 12,00 | 1,95% | 1.691.483,00 |
| 25.04.2025 | 11,55 | 11,78 | 11,45 | 11,77 | 2,53% | 1.289.865,00 |
| 24.04.2025 | 11,39 | 11,52 | 11,28 | 11,48 | 0,88% | 1.020.433,00 |
| 23.04.2025 | 11,59 | 11,66 | 11,28 | 11,38 | 0,71% | 1.420.426,00 |
| 22.04.2025 | 11,00 | 11,31 | 10,96 | 11,30 | 4,24% | 1.720.058,00 |
| 21.04.2025 | 10,90 | 10,90 | 10,62 | 10,84 | -1,19% | 1.593.096,00 |
| 17.04.2025 | 10,82 | 11,07 | 10,82 | 10,97 | 1,48% | 1.044.787,00 |
| 16.04.2025 | 10,94 | 11,00 | 10,77 | 10,81 | -1,82% | 1.197.858,00 |
| 15.04.2025 | 11,00 | 11,20 | 10,86 | 11,01 | 1,29% | 1.415.585,00 |
| 14.04.2025 | 10,94 | 11,13 | 10,66 | 10,87 | 1,59% | 1.840.137,00 |
| 11.04.2025 | 10,83 | 10,83 | 10,35 | 10,70 | -0,19% | 2.476.969,00 |
| 10.04.2025 | 11,35 | 11,35 | 10,33 | 10,72 | -5,96% | 2.617.525,00 |
| 09.04.2025 | 10,70 | 11,50 | 10,16 | 11,40 | 4,78% | 3.512.482,00 |
| 08.04.2025 | 11,41 | 11,52 | 10,74 | 10,88 | -1,36% | 2.130.887,00 |
| 07.04.2025 | 10,90 | 11,86 | 10,74 | 11,03 | -4,42% | 3.554.415,00 |
| 04.04.2025 | 12,05 | 12,12 | 11,44 | 11,54 | -10,33% | 3.088.496,00 |
| 03.04.2025 | 12,93 | 13,09 | 12,74 | 12,87 | -1,98% | 2.662.695,00 |
| 02.04.2025 | 13,15 | 13,28 | 12,90 | 13,13 | -0,91% | 1.790.925,00 |
| 01.04.2025 | 13,35 | 13,42 | 13,19 | 13,25 | -0,82% | 1.429.038,00 |
| 31.03.2025 | 13,17 | 13,46 | 13,03 | 13,36 | 1,14% | 1.969.231,00 |
| 28.03.2025 | 13,53 | 13,53 | 13,08 | 13,21 | -1,93% | 1.044.730,00 |
| 27.03.2025 | 13,47 | 13,61 | 13,42 | 13,47 | 0,07% | 748.290,00 |
| 26.03.2025 | 13,57 | 13,57 | 13,27 | 13,46 | -1,03% | 1.030.035,00 |
| 25.03.2025 | 13,80 | 13,81 | 13,57 | 13,60 | -1,02% | 811.088,00 |
| 24.03.2025 | 13,86 | 13,94 | 13,69 | 13,74 | 0,29% | 926.485,00 |
| 21.03.2025 | 13,82 | 13,82 | 13,66 | 13,70 | -0,87% | 2.247.189,00 |
| 20.03.2025 | 13,85 | 13,95 | 13,78 | 13,82 | -0,36% | 970.179,00 |
| 19.03.2025 | 13,88 | 13,95 | 13,70 | 13,87 | 0,43% | 1.128.876,00 |
| 18.03.2025 | 13,78 | 13,91 | 13,75 | 13,81 | -0,36% | 916.979,00 |
| 17.03.2025 | 13,72 | 13,93 | 13,72 | 13,86 | 1,32% | 1.206.810,00 |
| 14.03.2025 | 13,49 | 13,69 | 13,43 | 13,68 | 2,32% | 752.033,00 |
| 13.03.2025 | 13,44 | 13,68 | 13,35 | 13,37 | -0,22% | 1.026.298,00 |
| 12.03.2025 | 13,45 | 13,47 | 13,25 | 13,40 | 0,22% | 964.361,00 |
| 11.03.2025 | 13,88 | 13,94 | 13,28 | 13,37 | -3,54% | 1.576.576,00 |
| 10.03.2025 | 14,04 | 14,24 | 13,76 | 13,86 | -1,49% | 1.750.532,00 |
| 07.03.2025 | 13,88 | 14,25 | 13,87 | 14,07 | 1,44% | 1.573.856,00 |
| 06.03.2025 | 13,83 | 13,95 | 13,78 | 13,87 | -0,43% | 947.264,00 |
| 05.03.2025 | 13,80 | 14,00 | 13,75 | 13,93 | 0,94% | 830.386,00 |
| 04.03.2025 | 13,80 | 13,97 | 13,67 | 13,80 | -1,22% | 1.534.680,00 |
| 03.03.2025 | 14,20 | 14,28 | 13,89 | 13,97 | -1,48% | 1.359.813,00 |
| 28.02.2025 | 14,00 | 14,22 | 13,99 | 14,18 | 1,36% | 1.137.652,00 |
| 27.02.2025 | 13,97 | 14,03 | 13,87 | 13,99 | 0,14% | 892.238,00 |
| 26.02.2025 | 13,90 | 14,06 | 13,88 | 13,97 | 0,43% | 931.771,00 |
| 25.02.2025 | 13,88 | 13,99 | 13,79 | 13,91 | 0,72% | 1.007.556,00 |
| 24.02.2025 | 13,80 | 13,95 | 13,70 | 13,81 | 0,36% | 1.099.465,00 |
| 21.02.2025 | 13,75 | 13,90 | 13,72 | 13,76 | 0,51% | 1.755.386,00 |
| 20.02.2025 | 13,60 | 13,70 | 13,58 | 13,69 | 1,03% | 803.690,00 |
| 19.02.2025 | 13,56 | 13,60 | 13,45 | 13,55 | 0,30% | 883.273,00 |
| 18.02.2025 | 13,52 | 13,67 | 13,48 | 13,51 | -0,07% | 892.579,00 |
| 14.02.2025 | 13,40 | 13,54 | 13,39 | 13,52 | 0,97% | 628.970,00 |
| 13.02.2025 | 13,21 | 13,40 | 13,16 | 13,39 | 2,06% | 779.910,00 |
| 12.02.2025 | 13,09 | 13,16 | 13,08 | 13,12 | -1,20% | 822.160,00 |
| 11.02.2025 | 13,00 | 13,28 | 12,98 | 13,28 | 2,00% | 1.587.469,00 |
| 10.02.2025 | 12,95 | 13,03 | 12,81 | 13,02 | 0,93% | 1.203.962,00 |
| 07.02.2025 | 12,90 | 12,92 | 12,73 | 12,90 | -0,31% | 923.244,00 |
| 06.02.2025 | 12,85 | 13,06 | 12,85 | 12,94 | 0,70% | 1.292.411,00 |
| 05.02.2025 | 12,82 | 12,88 | 12,76 | 12,85 | 0,71% | 724.172,00 |
| 04.02.2025 | 12,63 | 12,77 | 12,57 | 12,76 | 0,87% | 963.810,00 |
| 03.02.2025 | 12,54 | 12,71 | 12,44 | 12,65 | -0,78% | 1.061.030,00 |
| 31.01.2025 | 12,63 | 12,89 | 12,59 | 12,75 | 1,51% | 1.837.691,00 |
| 30.01.2025 | 12,04 | 12,60 | 12,03 | 12,56 | 6,71% | 2.431.871,00 |
| 29.01.2025 | 11,98 | 12,11 | 11,72 | 11,77 | -1,83% | 2.101.007,00 |
| 28.01.2025 | 11,96 | 12,18 | 11,95 | 11,99 | 0,08% | 1.668.555,00 |
| 27.01.2025 | 11,84 | 12,00 | 11,81 | 11,98 | 1,35% | 1.303.087,00 |
| 24.01.2025 | 11,80 | 11,93 | 11,77 | 11,82 | 0,17% | 810.328,00 |
| 23.01.2025 | 11,89 | 11,90 | 11,79 | 11,80 | -0,42% | 936.393,00 |
| 22.01.2025 | 12,00 | 12,00 | 11,84 | 11,85 | -1,58% | 952.529,00 |
| 21.01.2025 | 12,00 | 12,11 | 11,95 | 12,04 | 0,84% | 1.576.719,00 |
| 17.01.2025 | 11,93 | 11,98 | 11,87 | 11,94 | 1,02% | 901.453,00 |