Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,35 | 26,67 | 24,68 | 25,37 | -2,20% | - |
| 25.02.2021 | 25,50 | 26,67 | 24,75 | 25,94 | 2,31% | - |
| 24.02.2021 | 25,26 | 25,97 | 23,67 | 25,36 | 0,26% | - |
| 23.02.2021 | 25,29 | 26,92 | 24,56 | 25,29 | 0,00% | - |
| 22.02.2021 | 25,29 | 25,29 | 25,29 | 25,29 | 0,00% | - |
| 19.02.2021 | 25,32 | 26,13 | 24,56 | 25,29 | 0,08% | - |
| 18.02.2021 | 25,35 | 26,88 | 24,44 | 25,27 | 0,22% | - |
| 17.02.2021 | 25,41 | 26,77 | 24,51 | 25,22 | 0,16% | - |
| 16.02.2021 | 25,30 | 25,99 | 24,54 | 25,18 | 0,00% | - |
| 12.02.2021 | 25,14 | 25,92 | 24,41 | 25,18 | -0,18% | - |
| 11.02.2021 | 26,69 | 26,69 | 24,47 | 25,22 | -0,53% | - |
| 10.02.2021 | 25,36 | 26,77 | 23,95 | 25,36 | -0,08% | - |
| 09.02.2021 | 25,38 | 26,68 | 24,67 | 25,38 | 2,05% | - |
| 08.02.2021 | 24,86 | 25,51 | 24,10 | 24,87 | -4,53% | - |
| 05.02.2021 | 25,51 | 26,05 | 24,81 | 26,05 | 4,87% | - |
| 04.02.2021 | 23,95 | 25,42 | 23,95 | 24,84 | 0,63% | - |
| 03.02.2021 | 24,65 | 25,32 | 23,86 | 24,68 | 0,06% | - |
| 02.02.2021 | 24,53 | 25,24 | 23,88 | 24,67 | 3,29% | - |
| 01.02.2021 | 23,93 | 25,88 | 23,78 | 23,88 | -2,09% | - |
| 29.01.2021 | 24,66 | 24,73 | 23,89 | 24,39 | -1,13% | - |
| 28.01.2021 | 24,68 | 26,25 | 23,85 | 24,67 | -2,20% | - |
| 27.01.2021 | 25,37 | 25,37 | 23,92 | 25,23 | 1,80% | - |
| 26.01.2021 | 24,78 | 24,78 | 24,78 | 24,78 | 3,08% | - |
| 25.01.2021 | 24,99 | 26,20 | 24,01 | 24,04 | -2,77% | - |
| 22.01.2021 | 25,40 | 25,53 | 24,01 | 24,73 | 0,92% | - |
| 21.01.2021 | 24,72 | 25,37 | 23,86 | 24,50 | -0,51% | - |
| 20.01.2021 | 24,36 | 25,15 | 23,73 | 24,63 | 3,40% | - |
| 19.01.2021 | 24,34 | 25,07 | 23,71 | 23,82 | -2,06% | - |
| 15.01.2021 | 24,39 | 25,53 | 23,03 | 24,32 | 0,29% | - |
| 14.01.2021 | 23,70 | 25,05 | 23,65 | 24,25 | -0,21% | - |
| 13.01.2021 | 24,54 | 24,94 | 23,78 | 24,30 | 0,37% | - |
| 12.01.2021 | 24,40 | 24,72 | 23,74 | 24,21 | -0,76% | - |
| 11.01.2021 | 23,70 | 24,72 | 23,64 | 24,39 | -2,05% | - |
| 08.01.2021 | 25,05 | 25,82 | 24,37 | 24,90 | -0,78% | - |
| 07.01.2021 | 25,17 | 25,77 | 24,52 | 25,10 | 0,10% | - |
| 06.01.2021 | 25,31 | 25,97 | 23,86 | 25,07 | -0,42% | - |
| 05.01.2021 | 25,79 | 25,92 | 24,40 | 25,18 | 1,10% | - |
| 04.01.2021 | 24,44 | 25,72 | 24,35 | 24,90 | 0,24% | - |
| 31.12.2020 | 24,25 | 25,70 | 24,22 | 24,84 | 0,26% | - |
| 30.12.2020 | 24,01 | 25,61 | 23,90 | 24,78 | -0,50% | - |
| 29.12.2020 | 24,48 | 25,79 | 24,35 | 24,90 | 1,65% | - |
| 28.12.2020 | 25,03 | 25,80 | 24,50 | 24,50 | -0,69% | - |
| 24.12.2020 | 25,67 | 25,69 | 24,61 | 24,67 | -0,76% | - |
| 23.12.2020 | 24,81 | 25,62 | 24,18 | 24,86 | 0,49% | - |
| 22.12.2020 | 25,14 | 25,73 | 24,27 | 24,74 | 0,94% | - |
| 21.12.2020 | 24,47 | 25,04 | 24,47 | 24,51 | -2,53% | - |
| 18.12.2020 | 24,54 | 25,97 | 24,53 | 25,14 | 0,14% | - |
| 17.12.2020 | 24,88 | 25,62 | 24,37 | 25,11 | 0,60% | - |
| 16.12.2020 | 24,08 | 25,53 | 24,08 | 24,96 | 3,23% | - |
| 15.12.2020 | 24,73 | 25,42 | 24,16 | 24,18 | 0,29% | - |
| 14.12.2020 | 23,32 | 24,82 | 23,32 | 24,11 | -2,07% | - |
| 11.12.2020 | 23,82 | 25,19 | 23,82 | 24,62 | 0,31% | - |
| 10.12.2020 | 25,93 | 25,93 | 23,99 | 24,54 | -0,43% | - |
| 09.12.2020 | 24,58 | 25,24 | 23,79 | 24,65 | 2,94% | - |
| 08.12.2020 | 24,51 | 24,51 | 23,94 | 23,94 | -1,80% | - |
| 07.12.2020 | 23,05 | 25,05 | 23,05 | 24,38 | -0,25% | - |
| 04.12.2020 | 24,43 | 25,19 | 23,67 | 24,44 | -0,29% | - |
| 03.12.2020 | 24,87 | 25,01 | 23,32 | 24,51 | 0,49% | - |
| 02.12.2020 | 24,70 | 24,70 | 23,80 | 24,39 | -0,18% | - |
| 01.12.2020 | 24,33 | 24,92 | 23,61 | 24,44 | 1,47% | - |
| 30.11.2020 | 24,60 | 24,64 | 23,48 | 24,08 | -0,62% | - |
| 27.11.2020 | 24,67 | 24,78 | 23,52 | 24,23 | 0,46% | - |
| 25.11.2020 | 24,27 | 25,11 | 23,49 | 24,12 | 0,02% | - |
| 24.11.2020 | 23,38 | 24,59 | 23,38 | 24,12 | 0,75% | - |
| 23.11.2020 | 23,82 | 24,45 | 23,17 | 23,94 | 1,74% | - |
| 20.11.2020 | 22,36 | 23,53 | 22,36 | 23,53 | -0,61% | - |
| 19.11.2020 | 23,58 | 24,33 | 23,04 | 23,67 | -0,11% | - |
| 18.11.2020 | 22,96 | 24,17 | 22,96 | 23,70 | 1,13% | - |
| 17.11.2020 | 24,22 | 24,28 | 22,94 | 23,43 | 2,88% | - |
| 16.11.2020 | 22,76 | 23,93 | 22,76 | 22,78 | -1,58% | - |
| 13.11.2020 | 22,99 | 23,64 | 22,29 | 23,14 | 1,34% | - |
| 12.11.2020 | 23,17 | 23,63 | 22,44 | 22,84 | -1,04% | - |
| 11.11.2020 | 23,14 | 24,25 | 22,45 | 23,08 | 0,90% | - |
| 10.11.2020 | 22,63 | 23,53 | 21,68 | 22,87 | 2,76% | - |
| 09.11.2020 | 21,52 | 23,84 | 21,52 | 22,26 | -0,34% | - |
| 06.11.2020 | 21,30 | 23,20 | 21,30 | 22,33 | -0,78% | - |
| 05.11.2020 | 22,62 | 23,16 | 21,39 | 22,51 | 0,27% | - |
| 04.11.2020 | 22,17 | 22,92 | 20,83 | 22,45 | 1,98% | - |
| 03.11.2020 | 21,81 | 22,41 | 21,31 | 22,01 | 1,43% | - |
| 02.11.2020 | 21,81 | 22,19 | 21,30 | 21,70 | 0,35% | - |
| 30.10.2020 | 21,78 | 22,33 | 21,15 | 21,63 | -1,01% | - |
| 29.10.2020 | 21,38 | 22,45 | 21,35 | 21,85 | -2,35% | - |
| 28.10.2020 | 22,42 | 22,46 | 21,32 | 22,37 | 1,43% | - |
| 27.10.2020 | 22,57 | 22,60 | 21,53 | 22,06 | -0,34% | - |
| 23.10.2020 | 22,67 | 22,70 | 21,57 | 22,13 | 0,00% | - |
| 22.10.2020 | 22,64 | 22,68 | 21,54 | 22,13 | 0,00% | - |
| 21.10.2020 | 22,64 | 22,68 | 22,00 | 22,13 | 0,14% | - |
| 20.10.2020 | 21,54 | 22,69 | 21,51 | 22,10 | 0,05% | - |
| 19.10.2020 | 23,28 | 23,28 | 21,51 | 22,09 | 0,11% | - |
| 16.10.2020 | 22,57 | 22,61 | 21,52 | 22,07 | 1,17% | - |
| 15.10.2020 | 21,28 | 22,56 | 21,27 | 21,81 | -0,64% | - |
| 14.10.2020 | 21,81 | 22,44 | 20,83 | 21,95 | 0,18% | - |
| 13.10.2020 | 21,87 | 22,47 | 21,32 | 21,91 | -0,16% | - |
| 12.10.2020 | 23,13 | 23,13 | 21,37 | 21,95 | -0,50% | - |
| 09.10.2020 | 20,77 | 22,53 | 20,77 | 22,06 | 0,75% | - |
| 08.10.2020 | 21,89 | 22,60 | 21,31 | 21,89 | -1,79% | - |
| 07.10.2020 | 22,48 | 22,92 | 21,76 | 22,29 | 0,18% | - |
| 06.10.2020 | 23,62 | 23,62 | 21,65 | 22,25 | 2,09% | - |
| 05.10.2020 | 22,21 | 22,84 | 21,61 | 21,80 | -1,29% | - |
| 02.10.2020 | 22,23 | 23,62 | 21,45 | 22,08 | -0,45% | - |