8,882€
-1,53%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 8,98 | 8,98 | 8,94 | 8,95 | -0,75% | - |
| 03.07.2025 | 9,08 | 9,09 | 8,91 | 9,02 | -3,43% | - |
| 02.07.2025 | 9,32 | 9,35 | 9,18 | 9,34 | 0,99% | - |
| 01.07.2025 | 9,15 | 9,35 | 9,08 | 9,25 | 1,02% | - |
| 30.06.2025 | 9,18 | 9,25 | 9,03 | 9,16 | 0,77% | - |
| 27.06.2025 | 9,18 | 9,22 | 9,01 | 9,09 | -0,57% | - |
| 26.06.2025 | 8,99 | 9,15 | 8,88 | 9,14 | 2,08% | - |
| 25.06.2025 | 9,04 | 9,07 | 8,94 | 8,95 | -1,05% | - |
| 24.06.2025 | 9,05 | 9,11 | 8,94 | 9,05 | 0,86% | - |
| 23.06.2025 | 9,06 | 9,19 | 8,82 | 8,97 | -1,02% | - |
| 20.06.2025 | 9,18 | 9,40 | 9,01 | 9,06 | 0,45% | - |
| 19.06.2025 | 9,23 | 9,23 | 9,02 | 9,02 | -3,67% | - |
| 18.06.2025 | 9,26 | 9,43 | 9,15 | 9,36 | 0,93% | - |
| 17.06.2025 | 9,35 | 9,40 | 9,25 | 9,28 | -1,14% | - |
| 16.06.2025 | 9,36 | 9,49 | 9,35 | 9,39 | 0,42% | - |
| 13.06.2025 | 9,39 | 9,54 | 9,33 | 9,35 | -1,51% | - |
| 12.06.2025 | 9,43 | 9,53 | 9,33 | 9,49 | -0,08% | - |
| 11.06.2025 | 9,60 | 9,67 | 9,46 | 9,50 | -1,30% | - |
| 10.06.2025 | 9,44 | 9,62 | 9,42 | 9,62 | 1,82% | - |
| 09.06.2025 | 9,36 | 9,58 | 9,34 | 9,45 | 1,18% | - |
| 06.06.2025 | 9,33 | 9,49 | 9,24 | 9,34 | 0,45% | - |
| 05.06.2025 | 9,26 | 9,36 | 9,15 | 9,30 | 0,45% | - |
| 04.06.2025 | 9,25 | 9,38 | 9,15 | 9,26 | 0,17% | - |
| 03.06.2025 | 8,97 | 9,34 | 8,93 | 9,24 | 3,23% | - |
| 02.06.2025 | 9,31 | 9,37 | 8,95 | 8,95 | -3,98% | - |
| 30.05.2025 | 9,53 | 9,73 | 9,27 | 9,32 | -4,66% | - |
| 29.05.2025 | 9,88 | 9,88 | 9,67 | 9,78 | 0,70% | - |
| 28.05.2025 | 9,75 | 9,84 | 9,70 | 9,71 | -0,21% | - |
| 27.05.2025 | 9,62 | 9,73 | 9,36 | 9,73 | 0,99% | - |
| 26.05.2025 | 9,63 | 9,69 | 9,61 | 9,64 | 0,76% | - |
| 23.05.2025 | 9,96 | 9,96 | 9,50 | 9,56 | -4,35% | - |
| 22.05.2025 | 10,08 | 10,12 | 9,80 | 10,00 | 0,03% | - |
| 21.05.2025 | 10,51 | 10,55 | 9,99 | 9,99 | -5,07% | - |
| 20.05.2025 | 10,56 | 10,63 | 10,52 | 10,53 | -0,52% | - |
| 19.05.2025 | 10,57 | 10,70 | 10,38 | 10,58 | -1,46% | - |
| 16.05.2025 | 10,74 | 10,85 | 10,71 | 10,74 | -0,37% | - |
| 15.05.2025 | 10,61 | 10,80 | 10,56 | 10,78 | 0,94% | - |
| 14.05.2025 | 10,77 | 10,96 | 10,61 | 10,68 | -0,70% | - |
| 13.05.2025 | 10,76 | 11,05 | 10,71 | 10,76 | -0,46% | - |
| 12.05.2025 | 10,59 | 10,94 | 10,58 | 10,81 | 3,57% | - |
| 09.05.2025 | 10,57 | 10,61 | 10,43 | 10,43 | -1,11% | - |
| 08.05.2025 | 10,33 | 10,60 | 10,30 | 10,55 | 2,70% | - |
| 07.05.2025 | 10,23 | 10,49 | 10,20 | 10,27 | 0,83% | - |
| 06.05.2025 | 10,46 | 10,68 | 10,17 | 10,19 | -2,77% | - |
| 05.05.2025 | 10,41 | 10,54 | 10,32 | 10,48 | -0,16% | - |
| 02.05.2025 | 10,39 | 10,61 | 10,32 | 10,50 | 0,05% | - |
| 30.04.2025 | 10,93 | 10,94 | 10,42 | 10,49 | -3,67% | - |
| 29.04.2025 | 10,69 | 11,25 | 10,32 | 10,89 | 3,54% | - |
| 28.04.2025 | 10,30 | 10,59 | 10,28 | 10,52 | 1,64% | - |
| 25.04.2025 | 10,14 | 10,37 | 10,08 | 10,35 | 2,66% | - |
| 24.04.2025 | 9,99 | 10,11 | 9,91 | 10,08 | 0,37% | - |
| 23.04.2025 | 10,11 | 10,24 | 9,95 | 10,04 | 1,54% | - |
| 22.04.2025 | 9,43 | 9,90 | 9,43 | 9,89 | 2,58% | - |
| 17.04.2025 | 9,61 | 9,75 | 9,45 | 9,64 | 1,62% | 122,00 |
| 16.04.2025 | 9,63 | 9,73 | 9,47 | 9,49 | -2,83% | - |
| 15.04.2025 | 9,56 | 9,92 | 9,54 | 9,76 | 1,95% | - |
| 14.04.2025 | 9,50 | 9,86 | 9,38 | 9,58 | 1,46% | - |
| 11.04.2025 | 9,59 | 9,63 | 9,12 | 9,44 | -1,38% | - |
| 10.04.2025 | 10,46 | 10,49 | 9,24 | 9,57 | -8,13% | - |
| 09.04.2025 | 9,65 | 10,49 | 9,25 | 10,42 | 4,86% | - |
| 08.04.2025 | 10,22 | 10,56 | 9,81 | 9,94 | -1,66% | - |
| 07.04.2025 | 10,31 | 10,81 | 9,80 | 10,10 | -4,15% | - |
| 04.04.2025 | 11,05 | 11,35 | 10,42 | 10,54 | -9,72% | - |
| 03.04.2025 | 11,62 | 11,84 | 11,47 | 11,68 | -3,63% | - |
| 02.04.2025 | 12,28 | 12,40 | 11,88 | 12,12 | -1,38% | - |
| 01.04.2025 | 12,38 | 12,46 | 12,20 | 12,29 | -0,75% | 2.000,00 |
| 31.03.2025 | 12,19 | 12,43 | 12,10 | 12,38 | 0,69% | - |
| 28.03.2025 | 12,54 | 12,57 | 12,09 | 12,29 | -1,73% | - |
| 27.03.2025 | 12,72 | 12,75 | 12,40 | 12,51 | -0,02% | - |
| 26.03.2025 | 12,61 | 12,65 | 12,31 | 12,51 | -0,81% | - |
| 25.03.2025 | 12,72 | 12,81 | 12,55 | 12,62 | -0,90% | - |
| 24.03.2025 | 12,73 | 12,90 | 12,66 | 12,73 | 0,02% | - |
| 21.03.2025 | 12,77 | 12,83 | 12,61 | 12,73 | -0,15% | - |
| 20.03.2025 | 12,76 | 12,89 | 12,70 | 12,75 | 0,29% | - |
| 19.03.2025 | 12,65 | 12,80 | 12,59 | 12,71 | 0,17% | - |
| 18.03.2025 | 12,67 | 12,72 | 12,60 | 12,69 | 0,00% | - |
| 17.03.2025 | 12,53 | 12,76 | 12,44 | 12,69 | 0,91% | - |
| 14.03.2025 | 12,36 | 12,59 | 12,29 | 12,57 | 1,74% | - |
| 13.03.2025 | 12,33 | 12,61 | 12,29 | 12,36 | 0,20% | - |
| 12.03.2025 | 12,28 | 12,41 | 12,14 | 12,33 | 0,04% | - |
| 11.03.2025 | 12,79 | 12,79 | 12,16 | 12,33 | -3,80% | - |
| 10.03.2025 | 12,94 | 13,13 | 12,72 | 12,82 | -1,23% | - |
| 07.03.2025 | 12,81 | 13,14 | 12,73 | 12,98 | 0,95% | - |
| 06.03.2025 | 12,90 | 13,13 | 12,75 | 12,85 | -0,46% | - |
| 05.03.2025 | 13,06 | 13,06 | 12,80 | 12,91 | -0,77% | - |
| 04.03.2025 | 13,35 | 13,35 | 13,00 | 13,01 | -2,19% | - |
| 03.03.2025 | 13,63 | 13,65 | 13,27 | 13,31 | -2,60% | - |
| 28.02.2025 | 13,46 | 13,71 | 13,35 | 13,66 | 1,64% | - |
| 27.02.2025 | 13,36 | 13,47 | 13,30 | 13,44 | 0,92% | - |
| 26.02.2025 | 13,29 | 13,38 | 13,20 | 13,32 | 0,66% | - |
| 25.02.2025 | 13,19 | 13,32 | 13,12 | 13,23 | 0,23% | - |
| 24.02.2025 | 13,16 | 13,31 | 13,02 | 13,20 | 0,30% | - |
| 21.02.2025 | 13,05 | 13,27 | 13,00 | 13,16 | 1,00% | - |
| 20.02.2025 | 13,00 | 13,08 | 12,96 | 13,03 | 0,21% | - |
| 19.02.2025 | 12,97 | 13,05 | 12,92 | 13,00 | 0,62% | - |
| 18.02.2025 | 13,04 | 13,07 | 12,88 | 12,92 | -0,55% | - |
| 17.02.2025 | 12,90 | 13,03 | 12,89 | 13,00 | 0,89% | - |
| 14.02.2025 | 12,81 | 12,90 | 12,73 | 12,88 | 0,68% | - |
| 13.02.2025 | 12,60 | 12,84 | 12,57 | 12,79 | 1,37% | - |
| 12.02.2025 | 12,87 | 12,87 | 12,58 | 12,62 | -1,41% | - |