9,974$
-0,42%
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 | 9,98 | 10,02 | 9,87 | 10,02 | 0,29% | - |
| 11.12.2025 | 10,15 | 10,19 | 9,97 | 9,99 | -1,55% | - |
| 10.12.2025 | 10,07 | 10,20 | 10,07 | 10,14 | 0,92% | - |
| 09.12.2025 | 10,16 | 10,20 | 10,04 | 10,05 | -0,85% | - |
| 08.12.2025 | 10,25 | 10,25 | 10,11 | 10,14 | -1,28% | - |
| 05.12.2025 | 10,18 | 10,33 | 10,18 | 10,27 | 0,79% | - |
| 04.12.2025 | 10,17 | 10,20 | 10,14 | 10,19 | 0,15% | - |
| 03.12.2025 | 10,07 | 10,17 | 10,06 | 10,17 | 1,09% | - |
| 02.12.2025 | 10,19 | 10,19 | 10,06 | 10,06 | -0,83% | - |
| 01.12.2025 | 10,12 | 10,21 | 10,10 | 10,15 | -0,91% | - |
| 28.11.2025 | 10,25 | 10,25 | 10,24 | 10,24 | 0,13% | - |
| 26.11.2025 | 10,01 | 10,30 | 10,01 | 10,23 | 1,82% | - |
| 25.11.2025 | 9,70 | 10,06 | 9,70 | 10,05 | 3,45% | - |
| 24.11.2025 | 9,69 | 9,71 | 9,65 | 9,71 | 0,07% | - |
| 21.11.2025 | 9,46 | 9,70 | 9,41 | 9,70 | 2,51% | - |
| 20.11.2025 | 9,52 | 9,60 | 9,46 | 9,47 | -0,58% | - |
| 19.11.2025 | 9,56 | 9,59 | 9,50 | 9,52 | -0,26% | - |
| 18.11.2025 | 9,58 | 9,58 | 9,45 | 9,55 | -0,32% | - |
| 17.11.2025 | 9,69 | 9,76 | 9,57 | 9,58 | -0,53% | - |
| 14.11.2025 | 9,65 | 9,67 | 9,61 | 9,63 | -0,41% | - |
| 13.11.2025 | 9,71 | 9,73 | 9,64 | 9,67 | -0,56% | - |
| 12.11.2025 | 9,79 | 9,79 | 9,71 | 9,72 | -0,14% | - |
| 11.11.2025 | 9,66 | 9,76 | 9,66 | 9,73 | 1,02% | - |
| 10.11.2025 | 9,69 | 9,70 | 9,63 | 9,64 | 0,39% | - |
| 06.11.2025 | 9,66 | 9,67 | 9,58 | 9,60 | -0,98% | - |
| 05.11.2025 | 9,70 | 9,75 | 9,69 | 9,69 | 0,14% | - |
| 04.11.2025 | 9,60 | 9,77 | 9,60 | 9,68 | 0,61% | - |
| 03.11.2025 | 9,73 | 9,73 | 9,54 | 9,62 | 2,40% | - |
| 30.10.2025 | 9,67 | 9,67 | 9,31 | 9,40 | -2,22% | - |
| 29.10.2025 | 9,78 | 9,88 | 9,61 | 9,61 | -2,07% | - |
| 28.10.2025 | 9,71 | 9,87 | 9,56 | 9,81 | -0,15% | - |
| 27.10.2025 | 9,85 | 9,85 | 9,72 | 9,83 | -0,17% | - |
| 24.10.2025 | 9,80 | 9,89 | 9,80 | 9,84 | 0,80% | - |
| 23.10.2025 | 9,73 | 9,81 | 9,71 | 9,77 | -0,13% | 992.394,00 |
| 22.10.2025 | 9,67 | 9,79 | 9,67 | 9,78 | 1,66% | 1.186.667,00 |
| 21.10.2025 | 9,75 | 9,75 | 9,58 | 9,62 | -0,93% | 1.310.726,00 |
| 20.10.2025 | 9,71 | 9,73 | 9,57 | 9,71 | 0,95% | 1.014.008,00 |
| 17.10.2025 | 9,56 | 9,62 | 9,52 | 9,62 | 1,12% | - |
| 16.10.2025 | 9,80 | 9,83 | 9,51 | 9,51 | -2,93% | - |
| 15.10.2025 | 9,90 | 9,91 | 9,80 | 9,80 | -0,71% | 1.262.127,00 |
| 14.10.2025 | 9,72 | 9,92 | 9,69 | 9,87 | 0,92% | 1.860.659,00 |
| 13.10.2025 | 9,69 | 9,81 | 9,65 | 9,78 | 0,93% | 1.253.533,00 |
| 10.10.2025 | 9,81 | 9,91 | 9,67 | 9,69 | -0,72% | 1.394.581,00 |
| 09.10.2025 | 9,93 | 9,98 | 9,74 | 9,76 | -1,81% | 1.491.029,00 |
| 08.10.2025 | 9,67 | 9,94 | 9,67 | 9,94 | 3,01% | 1.456.669,00 |
| 07.10.2025 | 9,65 | 9,72 | 9,62 | 9,65 | -0,10% | 1.673.214,00 |
| 06.10.2025 | 9,75 | 9,78 | 9,60 | 9,66 | -1,53% | 1.740.137,00 |
| 03.10.2025 | 9,74 | 9,85 | 9,72 | 9,81 | -2,68% | 2.462.687,00 |
| 02.10.2025 | 10,15 | 10,20 | 9,96 | 10,08 | -0,69% | 3.070.747,00 |
| 01.10.2025 | 9,88 | 10,22 | 9,88 | 10,15 | 2,84% | 3.076.630,00 |
| 30.09.2025 | 9,76 | 9,89 | 9,65 | 9,87 | 1,13% | 2.440.624,00 |
| 29.09.2025 | 9,86 | 9,86 | 9,71 | 9,76 | -0,81% | 2.490.956,00 |
| 26.09.2025 | 9,80 | 9,89 | 9,76 | 9,84 | 0,31% | 1.033.447,00 |
| 25.09.2025 | 9,81 | 9,84 | 9,74 | 9,81 | -0,20% | 1.382.075,00 |
| 24.09.2025 | 9,80 | 9,86 | 9,73 | 9,83 | 0,20% | 1.470.435,00 |
| 23.09.2025 | 9,76 | 9,90 | 9,75 | 9,81 | 1,03% | 2.243.998,00 |
| 22.09.2025 | 9,90 | 9,90 | 9,69 | 9,71 | -1,92% | 2.289.887,00 |
| 19.09.2025 | 9,96 | 10,01 | 9,84 | 9,90 | -0,30% | 3.459.473,00 |
| 18.09.2025 | 10,06 | 10,07 | 9,88 | 9,93 | -1,00% | 1.352.323,00 |
| 17.09.2025 | 9,98 | 10,19 | 9,96 | 10,03 | 0,50% | 1.267.272,00 |
| 16.09.2025 | 10,13 | 10,14 | 9,96 | 9,98 | -1,19% | 1.617.816,00 |
| 15.09.2025 | 10,09 | 10,13 | 9,98 | 10,10 | 0,50% | 1.258.425,00 |
| 12.09.2025 | 10,03 | 10,09 | 9,97 | 10,05 | 0,00% | 1.226.351,00 |
| 11.09.2025 | 10,18 | 10,23 | 10,05 | 10,05 | -1,08% | 1.259.105,00 |
| 10.09.2025 | 10,26 | 10,31 | 10,09 | 10,16 | -0,88% | 1.455.557,00 |
| 09.09.2025 | 10,25 | 10,35 | 10,23 | 10,25 | -0,29% | 1.254.340,00 |
| 08.09.2025 | 10,36 | 10,43 | 10,24 | 10,28 | -0,77% | 1.702.690,00 |
| 05.09.2025 | 10,50 | 10,58 | 10,26 | 10,36 | -0,38% | 2.077.302,00 |
| 04.09.2025 | 10,13 | 10,42 | 10,06 | 10,40 | 3,48% | 3.057.917,00 |
| 03.09.2025 | 9,82 | 10,06 | 9,82 | 10,05 | 1,62% | 1.059.967,00 |
| 02.09.2025 | 9,90 | 9,96 | 9,79 | 9,89 | -0,92% | 1.639.556,00 |
| 29.08.2025 | 9,90 | 9,98 | 9,88 | 9,98 | 1,07% | - |
| 28.08.2025 | 9,89 | 9,89 | 9,79 | 9,88 | 0,43% | - |
| 27.08.2025 | 9,86 | 9,93 | 9,83 | 9,83 | -0,23% | - |
| 26.08.2025 | 9,81 | 9,89 | 9,80 | 9,86 | 0,48% | - |
| 25.08.2025 | 9,79 | 9,88 | 9,78 | 9,81 | -0,10% | - |
| 22.08.2025 | 9,60 | 9,91 | 9,60 | 9,82 | 2,59% | - |
| 21.08.2025 | 9,75 | 9,75 | 9,51 | 9,57 | -5,62% | - |
| 20.08.2025 | 10,09 | 10,14 | 10,04 | 10,14 | 0,74% | - |
| 19.08.2025 | 10,06 | 10,17 | 10,04 | 10,07 | 0,44% | - |
| 18.08.2025 | 10,09 | 10,10 | 10,01 | 10,02 | -0,84% | - |
| 15.08.2025 | 10,12 | 10,16 | 10,09 | 10,11 | -0,03% | - |
| 14.08.2025 | 10,19 | 10,19 | 10,08 | 10,11 | -1,24% | - |
| 13.08.2025 | 10,02 | 10,24 | 10,02 | 10,24 | 2,55% | - |
| 12.08.2025 | 9,82 | 10,02 | 9,79 | 9,98 | 2,31% | - |
| 11.08.2025 | 9,86 | 9,87 | 9,76 | 9,76 | -1,20% | - |
| 08.08.2025 | 9,93 | 10,00 | 9,88 | 9,88 | -0,36% | - |
| 07.08.2025 | 9,89 | 9,95 | 9,86 | 9,91 | 0,79% | - |
| 06.08.2025 | 10,01 | 10,01 | 9,82 | 9,83 | -1,85% | - |
| 05.08.2025 | 9,99 | 10,04 | 9,92 | 10,02 | 0,38% | - |
| 04.08.2025 | 9,83 | 10,01 | 9,82 | 9,98 | 1,87% | - |
| 01.08.2025 | 9,76 | 9,83 | 9,69 | 9,80 | 0,39% | - |
| 31.07.2025 | 9,96 | 9,96 | 9,76 | 9,76 | -1,76% | - |
| 30.07.2025 | 10,08 | 10,16 | 9,91 | 9,93 | -1,88% | - |
| 29.07.2025 | 10,27 | 10,27 | 10,07 | 10,12 | -2,36% | - |
| 28.07.2025 | 10,45 | 10,49 | 10,34 | 10,37 | -0,74% | - |
| 25.07.2025 | 10,42 | 10,45 | 10,34 | 10,45 | 0,43% | - |
| 24.07.2025 | 10,34 | 10,48 | 10,33 | 10,40 | -0,06% | - |
| 23.07.2025 | 10,21 | 10,41 | 10,21 | 10,41 | 2,34% | - |
| 22.07.2025 | 9,96 | 10,17 | 9,95 | 10,17 | 2,26% | - |