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 | 23,79 | 24,96 | 22,98 | 23,69 | 0,28% | - |
| 25.02.2021 | 23,66 | 24,96 | 23,06 | 23,62 | 5,09% | - |
| 24.02.2021 | 22,48 | 22,48 | 22,48 | 22,48 | -2,85% | - |
| 23.02.2021 | 23,80 | 24,96 | 22,56 | 23,14 | -2,71% | - |
| 22.02.2021 | 23,78 | 23,78 | 23,78 | 23,78 | 2,70% | - |
| 19.02.2021 | 23,73 | 24,30 | 22,43 | 23,16 | -2,16% | - |
| 18.02.2021 | 23,48 | 25,00 | 23,05 | 23,67 | 0,04% | - |
| 17.02.2021 | 22,92 | 23,66 | 22,92 | 23,66 | 1,35% | - |
| 16.02.2021 | 23,45 | 24,09 | 22,02 | 23,34 | -0,09% | - |
| 12.02.2021 | 23,36 | 23,95 | 22,64 | 23,36 | -0,38% | - |
| 11.02.2021 | 23,98 | 23,99 | 22,78 | 23,45 | 0,34% | - |
| 10.02.2021 | 23,38 | 23,96 | 22,84 | 23,37 | -0,26% | - |
| 09.02.2021 | 23,46 | 24,03 | 22,84 | 23,43 | 0,17% | - |
| 08.02.2021 | 23,39 | 23,97 | 22,76 | 23,39 | 1,04% | - |
| 05.02.2021 | 23,39 | 23,90 | 22,79 | 23,15 | 2,64% | - |
| 04.02.2021 | 22,57 | 23,17 | 21,97 | 22,56 | -0,02% | - |
| 03.02.2021 | 22,75 | 23,28 | 22,10 | 22,56 | -0,62% | - |
| 02.02.2021 | 22,00 | 23,24 | 21,95 | 22,70 | 2,85% | - |
| 01.02.2021 | 22,76 | 23,32 | 21,94 | 22,07 | -2,24% | - |
| 29.01.2021 | 22,77 | 23,95 | 22,12 | 22,58 | -0,77% | - |
| 28.01.2021 | 22,82 | 24,05 | 21,39 | 22,75 | 2,66% | - |
| 27.01.2021 | 22,82 | 23,43 | 22,08 | 22,16 | -3,15% | - |
| 26.01.2021 | 23,02 | 23,58 | 22,13 | 22,88 | 2,35% | - |
| 25.01.2021 | 23,05 | 23,58 | 21,85 | 22,36 | -2,68% | - |
| 22.01.2021 | 22,94 | 23,57 | 22,40 | 22,97 | -0,02% | - |
| 21.01.2021 | 23,02 | 23,63 | 22,23 | 22,98 | -0,48% | - |
| 20.01.2021 | 22,99 | 23,56 | 22,21 | 23,09 | 1,25% | - |
| 19.01.2021 | 22,70 | 23,43 | 22,08 | 22,80 | 0,71% | - |
| 15.01.2021 | 21,20 | 23,30 | 21,20 | 22,64 | -2,25% | - |
| 14.01.2021 | 22,41 | 23,16 | 21,82 | 23,16 | 3,39% | - |
| 13.01.2021 | 22,50 | 23,02 | 21,70 | 22,40 | 1,08% | - |
| 12.01.2021 | 22,43 | 23,02 | 21,74 | 22,16 | 2,07% | - |
| 11.01.2021 | 22,35 | 22,74 | 21,64 | 21,71 | -4,97% | - |
| 08.01.2021 | 22,94 | 23,62 | 22,34 | 22,85 | 2,74% | - |
| 07.01.2021 | 22,94 | 23,61 | 22,13 | 22,24 | -2,71% | - |
| 06.01.2021 | 22,86 | 23,64 | 21,29 | 22,86 | -0,57% | - |
| 05.01.2021 | 22,87 | 23,64 | 22,19 | 22,99 | 0,83% | - |
| 04.01.2021 | 22,26 | 23,39 | 22,21 | 22,80 | 0,02% | - |
| 31.12.2020 | 21,88 | 23,45 | 21,86 | 22,79 | 1,54% | - |
| 30.12.2020 | 23,12 | 23,13 | 21,78 | 22,45 | -0,55% | - |
| 29.12.2020 | 22,90 | 23,38 | 21,88 | 22,57 | -1,76% | - |
| 28.12.2020 | 22,98 | 22,98 | 22,98 | 22,98 | -7,82% | - |
| 24.12.2020 | 22,53 | 25,28 | 21,72 | 24,93 | 10,46% | - |
| 23.12.2020 | 22,88 | 23,04 | 21,67 | 22,57 | 1,55% | - |
| 22.12.2020 | 22,44 | 22,44 | 21,56 | 22,22 | 1,88% | - |
| 21.12.2020 | 22,12 | 22,90 | 21,66 | 21,81 | -2,50% | - |
| 18.12.2020 | 21,74 | 22,92 | 21,74 | 22,37 | -0,31% | - |
| 17.12.2020 | 22,38 | 23,02 | 21,71 | 22,44 | 0,25% | - |
| 16.12.2020 | 21,98 | 22,84 | 21,95 | 22,39 | 2,05% | - |
| 15.12.2020 | 21,89 | 22,48 | 21,89 | 21,94 | 0,07% | - |
| 14.12.2020 | 21,96 | 22,48 | 21,39 | 21,92 | 0,23% | - |
| 11.12.2020 | 21,91 | 22,47 | 21,31 | 21,87 | 0,05% | - |
| 10.12.2020 | 21,33 | 22,45 | 21,31 | 21,86 | -0,09% | - |
| 09.12.2020 | 22,51 | 22,51 | 21,34 | 21,88 | 2,22% | - |
| 08.12.2020 | 20,27 | 21,41 | 19,78 | 21,41 | 0,54% | - |
| 07.12.2020 | 21,08 | 22,42 | 21,08 | 21,29 | -1,96% | - |
| 04.12.2020 | 21,22 | 22,21 | 21,08 | 21,72 | -0,32% | - |
| 03.12.2020 | 22,26 | 22,32 | 21,21 | 21,79 | 0,21% | - |
| 02.12.2020 | 22,40 | 22,41 | 21,29 | 21,74 | -0,50% | - |
| 01.12.2020 | 21,94 | 22,41 | 21,24 | 21,85 | 3,07% | - |
| 30.11.2020 | 21,39 | 22,38 | 21,16 | 21,20 | -1,21% | - |
| 27.11.2020 | 21,96 | 22,17 | 20,98 | 21,46 | -1,01% | - |
| 25.11.2020 | 21,68 | 21,68 | 21,68 | 21,68 | 1,10% | - |
| 24.11.2020 | 21,58 | 22,25 | 20,84 | 21,45 | 3,65% | - |
| 23.11.2020 | 20,76 | 21,80 | 20,66 | 20,69 | -2,20% | - |
| 20.11.2020 | 21,34 | 21,81 | 20,72 | 21,16 | 4,08% | - |
| 19.11.2020 | 20,33 | 20,33 | 20,33 | 20,33 | -5,95% | - |
| 18.11.2020 | 21,85 | 22,35 | 21,24 | 21,61 | 0,28% | - |
| 17.11.2020 | 21,70 | 22,17 | 21,12 | 21,55 | 0,75% | - |
| 16.11.2020 | 21,19 | 21,80 | 20,75 | 21,39 | 1,81% | - |
| 13.11.2020 | 21,00 | 21,50 | 20,44 | 21,01 | 1,52% | - |
| 12.11.2020 | 21,02 | 21,52 | 20,54 | 20,70 | -1,99% | - |
| 11.11.2020 | 20,26 | 21,70 | 20,26 | 21,12 | 0,69% | - |
| 10.11.2020 | 20,93 | 22,26 | 20,35 | 20,97 | 1,90% | - |
| 09.11.2020 | 19,28 | 21,38 | 19,28 | 20,58 | 1,98% | - |
| 06.11.2020 | 19,06 | 20,77 | 19,06 | 20,18 | -0,05% | - |
| 05.11.2020 | 20,06 | 20,81 | 19,02 | 20,19 | 0,02% | - |
| 04.11.2020 | 19,46 | 20,67 | 18,42 | 20,19 | 4,23% | - |
| 03.11.2020 | 19,37 | 20,42 | 18,82 | 19,37 | 3,20% | - |
| 02.11.2020 | 19,17 | 19,76 | 18,68 | 18,77 | -1,37% | - |
| 30.10.2020 | 19,19 | 19,67 | 18,64 | 19,03 | -0,70% | - |
| 29.10.2020 | 19,36 | 19,82 | 18,72 | 19,16 | -0,39% | - |
| 28.10.2020 | 19,80 | 19,81 | 18,85 | 19,24 | -0,65% | - |
| 27.10.2020 | 19,37 | 19,82 | 18,90 | 19,36 | 2,52% | - |
| 26.10.2020 | 18,88 | 19,86 | 18,85 | 18,89 | -2,38% | - |
| 23.10.2020 | 19,36 | 19,84 | 18,88 | 19,35 | 0,00% | - |
| 22.10.2020 | 19,31 | 19,80 | 18,86 | 19,35 | 2,35% | - |
| 21.10.2020 | 18,90 | 19,83 | 18,84 | 18,90 | -2,68% | - |
| 20.10.2020 | 18,90 | 19,89 | 18,90 | 19,42 | 0,49% | - |
| 19.10.2020 | 19,39 | 19,86 | 18,85 | 19,33 | -2,89% | - |
| 16.10.2020 | 19,88 | 19,90 | 19,29 | 19,90 | 4,19% | - |
| 15.10.2020 | 18,66 | 19,71 | 18,66 | 19,10 | -0,83% | - |
| 14.10.2020 | 19,29 | 19,77 | 18,74 | 19,26 | 0,23% | - |
| 13.10.2020 | 19,22 | 19,78 | 18,35 | 19,22 | -0,65% | - |
| 12.10.2020 | 18,40 | 19,88 | 18,40 | 19,34 | -0,57% | - |
| 09.10.2020 | 0,00 | 19,92 | 0,00 | 19,45 | -0,03% | - |
| 08.10.2020 | 19,19 | 19,83 | 18,84 | 19,46 | -0,13% | - |
| 07.10.2020 | 19,59 | 19,99 | 18,91 | 19,48 | 0,59% | - |
| 06.10.2020 | 18,41 | 19,97 | 18,41 | 19,37 | 3,06% | - |
| 05.10.2020 | 20,51 | 20,51 | 18,76 | 18,79 | -3,04% | - |