10,539$
-0,30%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,62 | 10,65 | 10,48 | 10,58 | -3,95% | - |
| 02.07.2025 | 10,94 | 11,01 | 10,81 | 11,01 | 1,08% | - |
| 01.07.2025 | 10,78 | 10,98 | 10,74 | 10,89 | 1,04% | - |
| 30.06.2025 | 10,73 | 10,78 | 10,62 | 10,78 | 1,36% | - |
| 27.06.2025 | 10,73 | 10,79 | 10,54 | 10,64 | -0,43% | - |
| 26.06.2025 | 10,45 | 10,69 | 10,45 | 10,68 | 2,24% | - |
| 25.06.2025 | 10,49 | 10,54 | 10,45 | 10,45 | -0,44% | - |
| 24.06.2025 | 10,45 | 10,54 | 10,40 | 10,50 | 1,14% | - |
| 23.06.2025 | 10,42 | 10,49 | 10,20 | 10,38 | -0,46% | - |
| 20.06.2025 | 10,64 | 10,70 | 10,40 | 10,43 | -3,16% | - |
| 18.06.2025 | 10,63 | 10,83 | 10,53 | 10,77 | 1,03% | - |
| 17.06.2025 | 10,82 | 10,84 | 10,64 | 10,66 | -1,71% | - |
| 16.06.2025 | 10,90 | 10,99 | 10,84 | 10,84 | 0,47% | - |
| 13.06.2025 | 10,88 | 10,94 | 10,79 | 10,79 | -1,89% | - |
| 12.06.2025 | 10,90 | 11,02 | 10,83 | 11,00 | 0,85% | - |
| 11.06.2025 | 11,07 | 11,07 | 10,88 | 10,91 | -0,75% | - |
| 10.06.2025 | 10,86 | 10,99 | 10,82 | 10,99 | 1,61% | - |
| 09.06.2025 | 10,71 | 10,90 | 10,71 | 10,81 | 1,63% | - |
| 06.06.2025 | 10,71 | 10,74 | 10,54 | 10,64 | -0,02% | - |
| 05.06.2025 | 10,57 | 10,70 | 10,54 | 10,64 | 0,71% | - |
| 04.06.2025 | 10,56 | 10,58 | 10,46 | 10,57 | 0,45% | - |
| 03.06.2025 | 10,29 | 10,61 | 10,20 | 10,52 | 2,67% | - |
| 02.06.2025 | 10,56 | 10,56 | 10,25 | 10,25 | -3,42% | - |
| 30.05.2025 | 10,96 | 10,96 | 10,53 | 10,61 | -4,40% | - |
| 29.05.2025 | 11,02 | 11,11 | 11,01 | 11,10 | 1,18% | - |
| 28.05.2025 | 11,04 | 11,12 | 10,97 | 10,97 | -0,31% | - |
| 27.05.2025 | 10,97 | 11,00 | 10,63 | 11,00 | 1,48% | - |
| 23.05.2025 | 11,17 | 11,25 | 10,82 | 10,84 | -4,04% | - |
| 22.05.2025 | 11,36 | 11,37 | 11,11 | 11,30 | -0,22% | - |
| 21.05.2025 | 11,84 | 11,84 | 11,32 | 11,32 | -4,66% | - |
| 20.05.2025 | 11,89 | 11,93 | 11,85 | 11,88 | -0,07% | - |
| 19.05.2025 | 11,86 | 11,89 | 11,74 | 11,89 | -0,81% | - |
| 16.05.2025 | 12,07 | 12,12 | 11,96 | 11,98 | -0,54% | - |
| 15.05.2025 | 11,95 | 12,06 | 11,95 | 12,05 | 0,86% | - |
| 14.05.2025 | 12,05 | 12,05 | 11,89 | 11,95 | -0,75% | - |
| 13.05.2025 | 11,99 | 12,06 | 11,97 | 12,04 | 0,33% | - |
| 12.05.2025 | 11,99 | 12,10 | 11,88 | 12,00 | 1,99% | - |
| 09.05.2025 | 11,89 | 11,89 | 11,76 | 11,76 | -0,65% | - |
| 08.05.2025 | 11,68 | 11,88 | 11,68 | 11,84 | 1,74% | - |
| 07.05.2025 | 11,75 | 11,75 | 11,60 | 11,64 | 0,36% | - |
| 06.05.2025 | 11,77 | 11,87 | 11,58 | 11,60 | -2,15% | - |
| 05.05.2025 | 11,83 | 11,92 | 11,76 | 11,85 | -0,13% | - |
| 02.05.2025 | 11,88 | 11,93 | 11,84 | 11,87 | -0,25% | - |
| 30.04.2025 | 12,25 | 12,25 | 11,84 | 11,90 | -4,16% | - |
| 29.04.2025 | 12,53 | 12,61 | 11,86 | 12,41 | 3,22% | - |
| 28.04.2025 | 11,83 | 12,04 | 11,80 | 12,03 | 2,25% | - |
| 25.04.2025 | 11,55 | 11,76 | 11,46 | 11,76 | 2,33% | - |
| 24.04.2025 | 11,45 | 11,50 | 11,31 | 11,49 | 1,22% | - |
| 23.04.2025 | 11,59 | 11,63 | 11,28 | 11,36 | 0,55% | - |
| 22.04.2025 | 10,96 | 11,29 | 10,96 | 11,29 | 2,79% | - |
| 17.04.2025 | 10,87 | 11,06 | 10,87 | 10,99 | 1,36% | - |
| 16.04.2025 | 10,95 | 10,98 | 10,79 | 10,84 | -1,80% | - |
| 15.04.2025 | 10,86 | 11,17 | 10,86 | 11,04 | 1,28% | - |
| 14.04.2025 | 10,86 | 11,06 | 10,68 | 10,90 | 1,51% | - |
| 11.04.2025 | 10,76 | 10,78 | 10,44 | 10,74 | 0,28% | - |
| 10.04.2025 | 11,31 | 11,31 | 10,36 | 10,71 | -6,38% | - |
| 09.04.2025 | 10,74 | 11,45 | 10,24 | 11,44 | 5,22% | - |
| 08.04.2025 | 11,33 | 11,49 | 10,78 | 10,87 | -1,63% | - |
| 07.04.2025 | 11,02 | 11,80 | 10,84 | 11,05 | -4,26% | - |
| 04.04.2025 | 12,25 | 12,25 | 11,46 | 11,54 | -10,52% | - |
| 03.04.2025 | 12,92 | 13,04 | 12,76 | 12,90 | -1,83% | - |
| 02.04.2025 | 13,28 | 13,28 | 12,94 | 13,14 | -0,96% | - |
| 01.04.2025 | 13,38 | 13,39 | 13,22 | 13,27 | -0,80% | - |
| 31.03.2025 | 13,17 | 13,43 | 13,12 | 13,37 | 1,38% | - |
| 28.03.2025 | 13,52 | 13,52 | 13,09 | 13,19 | -2,26% | - |
| 27.03.2025 | 13,57 | 13,60 | 13,43 | 13,50 | 0,26% | - |
| 26.03.2025 | 13,62 | 13,62 | 13,28 | 13,46 | -1,07% | - |
| 25.03.2025 | 13,78 | 13,79 | 13,59 | 13,61 | -1,17% | - |
| 24.03.2025 | 13,79 | 13,92 | 13,71 | 13,77 | 0,65% | - |
| 21.03.2025 | 13,82 | 13,82 | 13,67 | 13,68 | -1,17% | - |
| 20.03.2025 | 13,83 | 13,96 | 13,79 | 13,84 | -0,17% | - |
| 19.03.2025 | 13,85 | 13,93 | 13,72 | 13,86 | 0,18% | - |
| 18.03.2025 | 13,80 | 13,90 | 13,76 | 13,84 | -0,14% | - |
| 17.03.2025 | 13,71 | 13,91 | 13,71 | 13,86 | 1,43% | - |
| 14.03.2025 | 13,44 | 13,69 | 13,44 | 13,66 | 2,21% | - |
| 13.03.2025 | 13,41 | 13,62 | 13,37 | 13,37 | -0,39% | - |
| 12.03.2025 | 13,43 | 13,44 | 13,26 | 13,42 | 0,13% | - |
| 11.03.2025 | 13,86 | 13,89 | 13,29 | 13,40 | -3,22% | - |
| 10.03.2025 | 14,01 | 14,21 | 13,78 | 13,85 | -1,93% | - |
| 07.03.2025 | 13,88 | 14,22 | 13,88 | 14,12 | 1,76% | - |
| 06.03.2025 | 13,84 | 13,93 | 13,79 | 13,87 | -0,40% | 947.484,00 |
| 05.03.2025 | 13,77 | 14,00 | 13,75 | 13,93 | 0,94% | 830.642,00 |
| 04.03.2025 | 13,82 | 13,97 | 13,67 | 13,80 | -1,22% | 1.535.720,00 |
| 03.03.2025 | 14,18 | 14,28 | 13,89 | 13,97 | -1,48% | 1.363.004,00 |
| 28.02.2025 | 13,99 | 14,22 | 13,99 | 14,18 | 1,36% | 1.140.927,00 |
| 27.02.2025 | 13,97 | 14,03 | 13,87 | 13,99 | 0,14% | 892.839,00 |
| 26.02.2025 | 13,91 | 14,06 | 13,88 | 13,97 | 0,43% | 932.477,00 |
| 25.02.2025 | 13,89 | 13,99 | 13,79 | 13,91 | 0,72% | 1.168.456,00 |
| 24.02.2025 | 13,80 | 13,95 | 13,70 | 13,81 | 0,36% | 1.100.338,00 |
| 21.02.2025 | 13,75 | 13,90 | 13,72 | 13,76 | 0,51% | 1.757.135,00 |
| 20.02.2025 | 13,59 | 13,70 | 13,58 | 13,69 | 1,03% | 805.395,00 |
| 19.02.2025 | 13,48 | 13,60 | 13,45 | 13,55 | 0,30% | 883.478,00 |
| 18.02.2025 | 13,52 | 13,67 | 13,48 | 13,51 | -0,07% | 981.938,00 |
| 14.02.2025 | 13,40 | 13,54 | 13,39 | 13,52 | 0,97% | 628.970,00 |
| 13.02.2025 | 13,22 | 13,40 | 13,16 | 13,39 | 2,06% | 781.931,00 |
| 12.02.2025 | 13,09 | 13,16 | 13,08 | 13,12 | -1,20% | 822.307,00 |
| 11.02.2025 | 13,00 | 13,28 | 12,98 | 13,28 | 2,00% | 1.588.335,00 |
| 10.02.2025 | 12,95 | 13,03 | 12,81 | 13,02 | 0,93% | 1.388.376,00 |
| 07.02.2025 | 12,90 | 12,92 | 12,73 | 12,90 | -0,31% | 1.109.245,00 |
| 06.02.2025 | 12,87 | 13,06 | 12,85 | 12,94 | 0,70% | 1.294.864,00 |