6,770$
2,42%
Echtzeit-Aktienkurs Orchid Island Capital Inc.
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 6,65 | 6,77 | 6,62 | 6,77 | 2,34% | 826.884,00 |
| 22.06.2026 | 6,66 | 6,73 | 6,61 | 6,61 | -1,12% | 190.927,00 |
| 18.06.2026 | 6,65 | 6,69 | 6,63 | 6,69 | 0,91% | 906.892,00 |
| 17.06.2026 | 6,70 | 6,70 | 6,56 | 6,63 | -0,75% | 1.009.450,00 |
| 16.06.2026 | 6,61 | 6,70 | 6,61 | 6,68 | 0,91% | 496.394,00 |
| 15.06.2026 | 6,56 | 6,66 | 6,56 | 6,62 | 1,46% | 246.597,00 |
| 12.06.2026 | 6,60 | 6,63 | 6,52 | 6,52 | -0,99% | 365.764,00 |
| 11.06.2026 | 6,56 | 6,62 | 6,54 | 6,59 | 0,15% | 746.252,00 |
| 10.06.2026 | 6,62 | 6,65 | 6,57 | 6,58 | -0,98% | 800.491,00 |
| 09.06.2026 | 6,47 | 6,66 | 6,45 | 6,64 | 2,87% | 608.563,00 |
| 08.06.2026 | 6,64 | 6,68 | 6,42 | 6,46 | -3,01% | 419.807,00 |
| 05.06.2026 | 6,68 | 6,69 | 6,64 | 6,66 | -0,45% | 812.287,00 |
| 04.06.2026 | 6,62 | 6,71 | 6,60 | 6,69 | 1,36% | 365.770,00 |
| 03.06.2026 | 6,72 | 6,73 | 6,58 | 6,60 | -2,08% | 667.856,00 |
| 02.06.2026 | 6,78 | 6,79 | 6,69 | 6,74 | -0,74% | 513.319,00 |
| 01.06.2026 | 6,77 | 6,83 | 6,68 | 6,79 | 0,07% | 351.594,00 |
| 29.05.2026 | 6,88 | 6,91 | 6,78 | 6,78 | -2,73% | 689.904,00 |
| 28.05.2026 | 6,91 | 6,97 | 6,87 | 6,97 | 0,80% | 490.514,00 |
| 27.05.2026 | 6,86 | 6,95 | 6,86 | 6,92 | 0,88% | 728.812,00 |
| 26.05.2026 | 6,85 | 6,86 | 6,78 | 6,86 | 1,26% | 328.315,00 |
| 22.05.2026 | 6,86 | 6,87 | 6,75 | 6,77 | -0,73% | 485.578,00 |
| 21.05.2026 | 6,75 | 6,88 | 6,70 | 6,82 | 0,66% | 488.025,00 |
| 20.05.2026 | 6,75 | 6,81 | 6,71 | 6,78 | 0,59% | 365.567,00 |
| 19.05.2026 | 6,82 | 6,82 | 6,71 | 6,74 | -0,96% | 354.540,00 |
| 18.05.2026 | 6,86 | 6,86 | 6,77 | 6,80 | -0,87% | 311.618,00 |
| 15.05.2026 | 6,90 | 6,95 | 6,84 | 6,86 | -0,94% | 457.527,00 |
| 14.05.2026 | 6,99 | 7,01 | 6,92 | 6,93 | -0,43% | 336.983,00 |
| 13.05.2026 | 6,96 | 6,99 | 6,93 | 6,96 | -0,22% | 696.062,00 |
| 12.05.2026 | 7,00 | 7,04 | 6,96 | 6,97 | -0,64% | 583.610,00 |
| 11.05.2026 | 7,05 | 7,07 | 7,01 | 7,02 | -0,43% | 255.072,00 |
| 08.05.2026 | 6,95 | 7,07 | 6,94 | 7,05 | 1,29% | 614.142,00 |
| 07.05.2026 | 6,96 | 6,97 | 6,90 | 6,96 | -0,14% | 894.383,00 |
| 06.05.2026 | 6,99 | 6,99 | 6,91 | 6,97 | 0,43% | 569.342,00 |
| 05.05.2026 | 6,96 | 6,97 | 6,92 | 6,94 | 0,14% | 281.554,00 |
| 04.05.2026 | 7,03 | 7,03 | 6,92 | 6,93 | -2,26% | 262.844,00 |
| 01.05.2026 | 7,01 | 7,11 | 7,00 | 7,09 | 0,85% | 591.725,00 |
| 30.04.2026 | 6,96 | 7,09 | 6,93 | 7,03 | 0,07% | 688.911,00 |
| 29.04.2026 | 7,15 | 7,16 | 7,01 | 7,02 | -1,54% | 1.140.580,00 |
| 28.04.2026 | 7,17 | 7,19 | 7,10 | 7,13 | -0,42% | 1.121.846,00 |
| 27.04.2026 | 7,05 | 7,19 | 7,03 | 7,16 | 1,20% | 356.057,00 |
| 24.04.2026 | 6,91 | 7,09 | 6,88 | 7,08 | 3,59% | 737.667,00 |
| 23.04.2026 | 6,95 | 6,95 | 6,81 | 6,83 | -1,44% | 948.598,00 |
| 22.04.2026 | 6,95 | 6,98 | 6,90 | 6,93 | 0,51% | 637.862,00 |
| 21.04.2026 | 7,01 | 7,08 | 6,88 | 6,90 | -1,64% | 1.223.397,00 |
| 20.04.2026 | 7,02 | 7,04 | 6,90 | 7,01 | -0,36% | 529.713,00 |
| 17.04.2026 | 6,85 | 7,08 | 6,82 | 7,04 | 3,53% | 845.088,00 |
| 16.04.2026 | 7,15 | 7,17 | 6,63 | 6,80 | -7,68% | 1.952.366,00 |
| 15.04.2026 | 7,30 | 7,37 | 7,24 | 7,36 | 0,82% | 592.490,00 |
| 14.04.2026 | 7,20 | 7,30 | 7,20 | 7,30 | 1,60% | 780.866,00 |
| 13.04.2026 | 7,18 | 7,22 | 7,11 | 7,19 | -0,14% | 305.376,00 |
| 10.04.2026 | 7,20 | 7,25 | 7,15 | 7,20 | 0,00% | 505.891,00 |
| 09.04.2026 | 7,18 | 7,26 | 7,17 | 7,20 | 0,07% | 730.350,00 |
| 08.04.2026 | 7,17 | 7,24 | 7,14 | 7,19 | 2,13% | 659.610,00 |
| 07.04.2026 | 7,16 | 7,18 | 7,04 | 7,04 | -1,88% | 678.326,00 |
| 06.04.2026 | 7,05 | 7,18 | 7,03 | 7,18 | 1,63% | 305.493,00 |
| 02.04.2026 | 6,92 | 7,07 | 6,85 | 7,06 | 1,22% | 651.943,00 |
| 01.04.2026 | 7,04 | 7,09 | 6,95 | 6,98 | -0,71% | 603.915,00 |
| 31.03.2026 | 6,88 | 7,05 | 6,83 | 7,03 | 1,66% | 773.255,00 |
| 30.03.2026 | 6,93 | 7,04 | 6,86 | 6,91 | 0,51% | 463.783,00 |
| 27.03.2026 | 7,00 | 7,00 | 6,85 | 6,88 | -1,57% | 799.411,00 |
| 26.03.2026 | 7,15 | 7,15 | 6,98 | 6,99 | -2,31% | 615.624,00 |
| 25.03.2026 | 7,03 | 7,20 | 7,01 | 7,15 | 2,95% | 557.221,00 |
| 24.03.2026 | 6,89 | 7,02 | 6,81 | 6,95 | 0,73% | 541.580,00 |
| 23.03.2026 | 6,83 | 6,98 | 6,77 | 6,90 | 1,03% | 380.974,00 |
| 20.03.2026 | 7,16 | 7,16 | 6,81 | 6,83 | -4,28% | 1.238.873,00 |
| 19.03.2026 | 7,13 | 7,21 | 7,07 | 7,13 | -0,07% | 692.213,00 |
| 18.03.2026 | 7,28 | 7,28 | 7,13 | 7,14 | -1,38% | 672.675,00 |
| 17.03.2026 | 7,26 | 7,36 | 7,23 | 7,24 | -0,48% | 637.726,00 |
| 16.03.2026 | 7,28 | 7,41 | 7,25 | 7,27 | 0,69% | 4.828.395,00 |
| 13.03.2026 | 7,37 | 7,41 | 7,19 | 7,22 | -1,23% | 5.453.732,00 |
| 12.03.2026 | 7,39 | 7,48 | 7,31 | 7,31 | -1,62% | 5.166.200,00 |
| 11.03.2026 | 7,41 | 7,49 | 7,37 | 7,43 | -0,27% | 3.589.674,00 |
| 10.03.2026 | 7,30 | 7,51 | 7,27 | 7,45 | 2,62% | 8.299.182,00 |
| 09.03.2026 | 7,22 | 7,28 | 6,99 | 7,26 | -0,27% | 9.914.814,00 |
| 06.03.2026 | 7,35 | 7,38 | 7,22 | 7,28 | -1,62% | 7.064.470,00 |
| 05.03.2026 | 7,35 | 7,47 | 7,35 | 7,40 | 0,00% | 4.513.808,00 |
| 04.03.2026 | 7,44 | 7,49 | 7,36 | 7,40 | 0,41% | 4.912.564,00 |
| 03.03.2026 | 7,38 | 7,49 | 7,31 | 7,37 | -1,21% | 6.353.090,00 |
| 02.03.2026 | 7,32 | 7,52 | 7,23 | 7,46 | 0,27% | 7.473.857,00 |
| 27.02.2026 | 7,49 | 7,53 | 7,42 | 7,44 | -2,11% | 7.772.496,00 |
| 26.02.2026 | 7,59 | 7,64 | 7,55 | 7,60 | 0,13% | 8.495.445,00 |
| 25.02.2026 | 7,61 | 7,65 | 7,45 | 7,59 | 0,00% | 8.105.068,00 |
| 24.02.2026 | 7,59 | 7,61 | 7,44 | 7,59 | 0,00% | 7.206.486,00 |
| 23.02.2026 | 7,60 | 7,70 | 7,48 | 7,59 | 0,13% | 7.794.878,00 |
| 20.02.2026 | 7,50 | 7,60 | 7,46 | 7,58 | 1,20% | 5.074.508,00 |
| 19.02.2026 | 7,51 | 7,57 | 7,44 | 7,49 | -0,53% | 5.073.755,00 |
| 18.02.2026 | 7,55 | 7,56 | 7,47 | 7,53 | 0,40% | 5.328.055,00 |
| 17.02.2026 | 7,55 | 7,55 | 7,38 | 7,50 | -0,40% | 5.866.437,00 |
| 13.02.2026 | 7,55 | 7,63 | 7,45 | 7,53 | -0,13% | 6.272.193,00 |
| 12.02.2026 | 7,54 | 7,63 | 7,53 | 7,54 | 0,53% | 5.614.253,00 |
| 11.02.2026 | 7,50 | 7,58 | 7,47 | 7,50 | 0,27% | 4.437.030,00 |
| 10.02.2026 | 7,50 | 7,52 | 7,42 | 7,48 | 0,13% | 4.713.415,00 |
| 09.02.2026 | 7,60 | 7,63 | 7,34 | 7,47 | -1,84% | 8.114.997,00 |
| 06.02.2026 | 7,67 | 7,69 | 7,58 | 7,61 | 0,00% | 6.272.990,00 |
| 05.02.2026 | 7,60 | 7,67 | 7,54 | 7,61 | -0,65% | 5.824.867,00 |
| 04.02.2026 | 7,83 | 7,85 | 7,59 | 7,66 | -1,92% | 15.517.477,00 |
| 03.02.2026 | 7,73 | 7,86 | 7,65 | 7,81 | 1,56% | 8.016.723,00 |
| 02.02.2026 | 7,76 | 7,86 | 7,66 | 7,69 | -1,41% | 7.904.869,00 |
| 30.01.2026 | 8,17 | 8,37 | 7,77 | 7,80 | -5,68% | 13.860.121,00 |
| 29.01.2026 | 8,35 | 8,40 | 8,17 | 8,27 | -0,60% | 12.054.469,00 |