9,623€
2,46%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 9,44 | 9,61 | 9,33 | 9,57 | 1,28% | - |
| 09.06.2025 | 9,36 | 9,58 | 9,25 | 9,45 | 1,72% | - |
| 06.06.2025 | 9,33 | 9,44 | 9,22 | 9,29 | -0,24% | - |
| 05.06.2025 | 9,26 | 9,36 | 9,15 | 9,31 | 0,71% | - |
| 04.06.2025 | 9,25 | 9,39 | 9,14 | 9,25 | -0,62% | - |
| 03.06.2025 | 8,97 | 9,34 | 8,85 | 9,30 | 2,41% | - |
| 02.06.2025 | 9,31 | 9,37 | 9,04 | 9,09 | -2,16% | - |
| 30.05.2025 | 9,53 | 9,73 | 9,26 | 9,29 | -4,09% | - |
| 29.05.2025 | 9,88 | 9,88 | 9,62 | 9,68 | -0,46% | - |
| 28.05.2025 | 9,75 | 9,84 | 9,62 | 9,73 | 1,38% | - |
| 27.05.2025 | 9,62 | 9,73 | 9,35 | 9,60 | -0,42% | - |
| 26.05.2025 | 9,63 | 9,69 | 9,50 | 9,64 | -0,42% | - |
| 23.05.2025 | 9,96 | 9,96 | 9,62 | 9,68 | -2,94% | - |
| 22.05.2025 | 10,08 | 10,12 | 9,80 | 9,97 | -1,59% | - |
| 21.05.2025 | 10,51 | 10,59 | 10,09 | 10,13 | -4,30% | - |
| 20.05.2025 | 10,56 | 10,63 | 10,44 | 10,59 | 0,45% | - |
| 19.05.2025 | 10,56 | 10,70 | 10,44 | 10,54 | -1,86% | - |
| 16.05.2025 | 10,73 | 10,85 | 10,61 | 10,74 | -0,39% | - |
| 15.05.2025 | 10,61 | 10,80 | 10,48 | 10,78 | 1,13% | - |
| 14.05.2025 | 10,77 | 10,96 | 10,56 | 10,66 | -0,81% | - |
| 13.05.2025 | 10,76 | 11,05 | 10,63 | 10,75 | -0,92% | - |
| 12.05.2025 | 10,60 | 10,94 | 10,47 | 10,85 | 3,24% | - |
| 09.05.2025 | 10,56 | 10,61 | 10,43 | 10,51 | -0,33% | - |
| 08.05.2025 | 10,33 | 10,60 | 10,20 | 10,54 | 2,73% | 1,00 |
| 07.05.2025 | 10,23 | 10,35 | 10,11 | 10,26 | 0,64% | - |
| 06.05.2025 | 10,45 | 10,68 | 10,14 | 10,20 | -2,79% | - |
| 05.05.2025 | 10,41 | 10,53 | 10,29 | 10,49 | -0,55% | - |
| 02.05.2025 | 10,40 | 10,61 | 10,26 | 10,55 | -0,73% | - |
| 30.04.2025 | 10,89 | 10,94 | 10,44 | 10,63 | -3,43% | - |
| 29.04.2025 | 10,69 | 11,25 | 10,34 | 11,00 | 5,21% | - |
| 28.04.2025 | 10,30 | 10,59 | 10,18 | 10,46 | 2,20% | - |
| 25.04.2025 | 10,14 | 10,33 | 10,02 | 10,23 | 1,84% | - |
| 24.04.2025 | 9,99 | 10,09 | 9,86 | 10,05 | 0,05% | - |
| 23.04.2025 | 10,11 | 10,24 | 9,93 | 10,04 | 3,57% | - |
| 22.04.2025 | 9,43 | 9,76 | 9,32 | 9,70 | 0,00% | 200,00 |
| 17.04.2025 | 9,61 | 9,75 | 9,45 | 9,70 | 2,35% | - |
| 16.04.2025 | 9,62 | 9,76 | 9,44 | 9,47 | -2,96% | - |
| 15.04.2025 | 9,56 | 9,93 | 9,44 | 9,76 | 2,42% | - |
| 14.04.2025 | 9,50 | 9,86 | 9,37 | 9,53 | 0,32% | - |
| 11.04.2025 | 9,58 | 9,63 | 9,11 | 9,50 | 0,66% | - |
| 10.04.2025 | 10,45 | 10,49 | 9,23 | 9,44 | -5,89% | - |
| 09.04.2025 | 9,65 | 10,07 | 9,22 | 10,03 | -1,24% | - |
| 08.04.2025 | 10,23 | 10,56 | 10,05 | 10,16 | -1,72% | - |
| 07.04.2025 | 10,29 | 10,81 | 9,90 | 10,33 | -3,34% | - |
| 04.04.2025 | 11,05 | 11,33 | 10,39 | 10,69 | -8,73% | - |
| 03.04.2025 | 11,63 | 11,84 | 11,47 | 11,71 | -2,72% | - |
| 02.04.2025 | 12,28 | 12,40 | 11,88 | 12,04 | -2,35% | - |
| 01.04.2025 | 12,37 | 12,46 | 12,20 | 12,33 | 0,41% | - |
| 31.03.2025 | 12,19 | 12,43 | 12,04 | 12,28 | 0,82% | 200,00 |
| 28.03.2025 | 12,54 | 12,57 | 12,07 | 12,18 | -2,62% | - |
| 27.03.2025 | 12,67 | 12,68 | 12,44 | 12,51 | 0,83% | - |
| 26.03.2025 | 12,61 | 12,63 | 12,25 | 12,41 | -1,76% | - |
| 25.03.2025 | 12,72 | 12,81 | 12,51 | 12,63 | -0,81% | - |
| 24.03.2025 | 12,73 | 12,90 | 12,61 | 12,73 | 0,45% | - |
| 21.03.2025 | 12,77 | 12,83 | 12,57 | 12,67 | -0,35% | - |
| 20.03.2025 | 12,76 | 12,89 | 12,64 | 12,72 | -0,24% | - |
| 19.03.2025 | 12,66 | 12,80 | 12,54 | 12,75 | 0,67% | - |
| 18.03.2025 | 12,68 | 12,72 | 12,55 | 12,66 | -0,22% | 1.328,00 |
| 17.03.2025 | 12,53 | 12,76 | 12,41 | 12,69 | 1,48% | - |
| 14.03.2025 | 12,36 | 12,59 | 12,24 | 12,51 | 0,89% | - |
| 13.03.2025 | 12,33 | 12,62 | 12,21 | 12,40 | 0,53% | - |
| 12.03.2025 | 12,27 | 12,41 | 12,12 | 12,33 | -0,24% | - |
| 11.03.2025 | 12,79 | 12,79 | 12,16 | 12,36 | -3,19% | - |
| 10.03.2025 | 12,94 | 13,13 | 12,69 | 12,77 | -2,65% | - |
| 07.03.2025 | 12,82 | 13,12 | 12,67 | 13,12 | 2,44% | - |
| 06.03.2025 | 12,90 | 13,13 | 12,72 | 12,80 | -0,76% | - |
| 05.03.2025 | 13,05 | 13,06 | 12,78 | 12,90 | -1,70% | - |
| 04.03.2025 | 13,35 | 13,35 | 12,99 | 13,12 | -1,87% | - |
| 03.03.2025 | 13,64 | 13,65 | 13,31 | 13,37 | -1,87% | - |
| 28.02.2025 | 13,46 | 13,66 | 13,30 | 13,63 | 1,51% | - |
| 27.02.2025 | 13,37 | 13,44 | 13,20 | 13,43 | 1,09% | - |
| 26.02.2025 | 13,29 | 13,38 | 13,11 | 13,28 | 0,49% | - |
| 25.02.2025 | 13,19 | 13,32 | 13,03 | 13,22 | -0,34% | - |
| 24.02.2025 | 13,16 | 13,27 | 13,00 | 13,26 | 0,95% | - |
| 21.02.2025 | 13,05 | 13,28 | 12,89 | 13,14 | 1,21% | - |
| 20.02.2025 | 12,99 | 13,08 | 12,86 | 12,98 | 0,19% | - |
| 19.02.2025 | 12,97 | 13,01 | 12,86 | 12,95 | -0,29% | - |
| 18.02.2025 | 13,04 | 13,07 | 12,88 | 12,99 | -0,25% | - |
| 17.02.2025 | 12,90 | 13,06 | 12,89 | 13,02 | 1,48% | 20,00 |
| 14.02.2025 | 12,81 | 12,93 | 12,66 | 12,83 | 0,14% | - |
| 13.02.2025 | 12,60 | 12,82 | 12,45 | 12,82 | 1,42% | - |
| 12.02.2025 | 12,87 | 12,87 | 12,54 | 12,64 | -0,92% | - |
| 11.02.2025 | 12,61 | 12,77 | 12,45 | 12,75 | 1,29% | - |
| 10.02.2025 | 12,53 | 12,60 | 12,37 | 12,59 | 0,96% | - |
| 07.02.2025 | 12,46 | 12,61 | 12,27 | 12,47 | -0,62% | - |
| 06.02.2025 | 12,39 | 12,56 | 12,24 | 12,55 | 2,01% | - |
| 05.02.2025 | 12,25 | 12,32 | 12,11 | 12,30 | 0,53% | - |
| 04.02.2025 | 12,27 | 12,34 | 12,10 | 12,24 | -0,71% | - |
| 03.02.2025 | 12,26 | 12,33 | 12,11 | 12,32 | 0,06% | - |
| 31.01.2025 | 12,11 | 12,41 | 11,96 | 12,32 | 2,35% | 300,00 |
| 30.01.2025 | 11,38 | 12,09 | 11,24 | 12,03 | 5,83% | - |
| 29.01.2025 | 11,49 | 11,64 | 11,29 | 11,37 | -1,52% | - |
| 28.01.2025 | 11,45 | 11,68 | 11,30 | 11,55 | 1,27% | - |
| 27.01.2025 | 11,21 | 11,41 | 11,08 | 11,40 | 1,18% | - |
| 24.01.2025 | 11,28 | 11,39 | 11,14 | 11,27 | -0,75% | - |
| 23.01.2025 | 11,38 | 11,52 | 11,25 | 11,35 | -1,11% | - |
| 22.01.2025 | 11,57 | 11,60 | 11,38 | 11,48 | -0,61% | - |
| 21.01.2025 | 11,54 | 11,63 | 11,41 | 11,55 | 0,06% | - |
| 20.01.2025 | 11,59 | 11,60 | 11,38 | 11,54 | -0,58% | - |
| 17.01.2025 | 11,51 | 11,64 | 11,36 | 11,61 | 1,18% | - |