5,010$
2,45%
Echtzeit-Aktienkurs Orchid Island Capital Inc.
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 4,90 | 5,03 | 4,76 | 5,03 | 2,76% | 1.156.762,00 |
| 22.10.2026 | 4,85 | 5,00 | 4,84 | 4,89 | 0,31% | 1.250.761,00 |
| 21.10.2026 | 4,93 | 4,97 | 4,84 | 4,88 | -0,61% | 896.865,00 |
| 20.10.2026 | 4,77 | 4,99 | 4,75 | 4,91 | 2,72% | 1.098.703,00 |
| 19.10.2026 | 4,98 | 4,99 | 4,76 | 4,78 | -4,12% | 461.959,00 |
| 16.10.2026 | 5,05 | 5,07 | 4,94 | 4,98 | -3,30% | 1.534.778,00 |
| 15.10.2026 | 5,15 | 5,15 | 5,15 | 5,15 | 1,18% | 1.860,00 |
| 14.10.2026 | 4,96 | 5,10 | 4,96 | 5,09 | 0,59% | 3.143.441,00 |
| 13.10.2026 | 5,09 | 5,11 | 4,92 | 5,06 | 0,30% | 4.665.702,00 |
| 12.10.2026 | 5,09 | 5,10 | 4,97 | 5,05 | -0,69% | 1.322.112,00 |
| 09.10.2026 | 5,06 | 5,08 | 4,96 | 5,08 | 0,89% | 2.669.596,00 |
| 08.10.2026 | 5,00 | 5,05 | 4,85 | 5,04 | 0,40% | 4.826.331,00 |
| 07.10.2026 | 5,04 | 5,04 | 4,93 | 5,02 | -1,38% | 216.543,00 |
| 06.10.2026 | 5,06 | 5,13 | 4,98 | 5,09 | 0,49% | 320.420,00 |
| 05.10.2026 | 5,11 | 5,12 | 5,01 | 5,06 | -1,17% | 192.308,00 |
| 02.10.2026 | 5,24 | 5,32 | 5,00 | 5,12 | -2,01% | 641.861,00 |
| 01.10.2026 | 5,49 | 5,49 | 5,23 | 5,23 | -3,78% | 363.117,00 |
| 30.09.2026 | 5,71 | 5,72 | 5,43 | 5,43 | -5,89% | 322.422,00 |
| 29.09.2026 | 5,72 | 5,79 | 5,68 | 5,77 | 1,50% | 228.538,00 |
| 28.09.2026 | 5,70 | 5,75 | 5,59 | 5,69 | -0,44% | 2.861.576,00 |
| 25.09.2026 | 5,80 | 5,80 | 5,67 | 5,71 | -1,13% | 1.995.203,00 |
| 24.09.2026 | 5,94 | 5,95 | 5,77 | 5,78 | -2,86% | 274.384,00 |
| 23.09.2026 | 6,12 | 6,12 | 5,94 | 5,95 | -3,02% | 173.936,00 |
| 22.09.2026 | 6,12 | 6,15 | 6,09 | 6,13 | 0,91% | 157.614,00 |
| 21.09.2026 | 6,05 | 6,12 | 6,05 | 6,08 | 0,83% | 120.567,00 |
| 18.09.2026 | 6,08 | 6,11 | 6,01 | 6,03 | -0,99% | 325.599,00 |
| 17.09.2026 | 6,07 | 6,16 | 6,07 | 6,09 | 0,50% | 358.895,00 |
| 16.09.2026 | 6,11 | 6,16 | 5,97 | 6,06 | -0,57% | 242.885,00 |
| 15.09.2026 | 6,25 | 6,25 | 6,08 | 6,09 | -2,64% | 171.928,00 |
| 14.09.2026 | 6,33 | 6,36 | 6,23 | 6,26 | -1,18% | 120.561,00 |
| 11.09.2026 | 6,38 | 6,39 | 6,30 | 6,33 | -0,24% | 182.790,00 |
| 10.09.2026 | 6,52 | 6,52 | 6,33 | 6,35 | -2,46% | 186.220,00 |
| 09.09.2026 | 6,54 | 6,57 | 6,51 | 6,51 | -0,69% | 102.622,00 |
| 08.09.2026 | 6,55 | 6,62 | 6,55 | 6,55 | -0,15% | 186.883,00 |
| 04.09.2026 | 6,53 | 6,58 | 6,49 | 6,56 | 0,69% | 701.367,00 |
| 03.09.2026 | 6,55 | 6,60 | 6,48 | 6,52 | -0,38% | 611.935,00 |
| 02.09.2026 | 6,55 | 6,56 | 6,50 | 6,54 | 0,08% | 747.077,00 |
| 01.09.2026 | 6,58 | 6,58 | 6,51 | 6,54 | -0,76% | 716.708,00 |
| 31.08.2026 | 6,62 | 6,64 | 6,54 | 6,59 | -1,50% | 352.843,00 |
| 28.08.2026 | 6,73 | 6,77 | 6,68 | 6,69 | -0,74% | 1.227.135,00 |
| 27.08.2026 | 6,67 | 6,75 | 6,67 | 6,74 | 1,05% | 793.973,00 |
| 26.08.2026 | 6,71 | 6,71 | 6,62 | 6,67 | -0,74% | 848.567,00 |
| 25.08.2026 | 6,77 | 6,78 | 6,68 | 6,72 | -0,59% | 890.619,00 |
| 24.08.2026 | 6,73 | 6,76 | 6,70 | 6,76 | 0,82% | 237.343,00 |
| 21.08.2026 | 6,72 | 6,75 | 6,68 | 6,70 | -0,22% | 444.558,00 |
| 20.08.2026 | 6,78 | 6,78 | 6,67 | 6,72 | -1,10% | 810.690,00 |
| 19.08.2026 | 6,68 | 6,81 | 6,68 | 6,79 | 1,80% | 762.877,00 |
| 18.08.2026 | 6,66 | 6,68 | 6,64 | 6,67 | 0,08% | 524.128,00 |
| 17.08.2026 | 6,65 | 6,69 | 6,64 | 6,67 | 0,30% | 358.978,00 |
| 14.08.2026 | 6,64 | 6,71 | 6,63 | 6,65 | 0,30% | 393.521,00 |
| 13.08.2026 | 6,63 | 6,67 | 6,62 | 6,63 | 0,23% | 433.257,00 |
| 12.08.2026 | 6,58 | 6,66 | 6,58 | 6,61 | 0,53% | 848.082,00 |
| 11.08.2026 | 6,50 | 6,60 | 6,48 | 6,58 | 1,15% | 920.450,00 |
| 10.08.2026 | 6,57 | 6,57 | 6,42 | 6,50 | -0,91% | 481.527,00 |
| 07.08.2026 | 6,45 | 6,59 | 6,45 | 6,56 | 2,34% | 1.222.414,00 |
| 06.08.2026 | 6,41 | 6,47 | 6,41 | 6,41 | 0,00% | 1.176.752,00 |
| 05.08.2026 | 6,42 | 6,47 | 6,32 | 6,41 | 0,31% | 1.388.725,00 |
| 04.08.2026 | 6,48 | 6,48 | 6,36 | 6,39 | -1,08% | 1.379.600,00 |
| 03.08.2026 | 6,51 | 6,56 | 6,46 | 6,46 | -0,62% | 524.041,00 |
| 31.07.2026 | 6,57 | 6,59 | 6,43 | 6,50 | -1,89% | 1.266.766,00 |
| 30.07.2026 | 6,62 | 6,65 | 6,53 | 6,63 | 0,91% | 1.053.808,00 |
| 29.07.2026 | 6,57 | 6,69 | 6,56 | 6,57 | -0,08% | 958.303,00 |
| 28.07.2026 | 6,53 | 6,60 | 6,45 | 6,57 | 1,00% | 1.809.041,00 |
| 27.07.2026 | 6,57 | 6,62 | 6,48 | 6,51 | -0,38% | 796.878,00 |
| 24.07.2026 | 6,67 | 6,67 | 6,48 | 6,53 | -1,28% | 1.250.066,00 |
| 23.07.2026 | 6,71 | 6,71 | 6,57 | 6,62 | -1,05% | 776.490,00 |
| 22.07.2026 | 6,79 | 6,82 | 6,68 | 6,69 | -1,04% | 429.946,00 |
| 21.07.2026 | 6,74 | 6,81 | 6,74 | 6,76 | 0,82% | 1.029.004,00 |
| 20.07.2026 | 6,87 | 6,87 | 6,69 | 6,70 | -2,26% | 356.443,00 |
| 17.07.2026 | 6,98 | 7,00 | 6,83 | 6,86 | -1,79% | 616.163,00 |
| 16.07.2026 | 6,92 | 7,00 | 6,92 | 6,98 | 0,94% | 627.128,00 |
| 15.07.2026 | 6,86 | 6,99 | 6,86 | 6,92 | 1,39% | 689.719,00 |
| 14.07.2026 | 6,74 | 6,90 | 6,74 | 6,82 | 1,41% | 1.065.803,00 |
| 13.07.2026 | 6,81 | 6,81 | 6,70 | 6,73 | -1,47% | 830.705,00 |
| 10.07.2026 | 6,88 | 6,90 | 6,78 | 6,83 | 0,00% | 445.601,00 |
| 09.07.2026 | 6,76 | 6,86 | 6,67 | 6,83 | 1,34% | 529.497,00 |
| 08.07.2026 | 6,73 | 6,81 | 6,72 | 6,74 | -0,59% | 760.167,00 |
| 07.07.2026 | 6,90 | 6,93 | 6,75 | 6,78 | -1,74% | 1.229.383,00 |
| 06.07.2026 | 6,88 | 6,94 | 6,85 | 6,90 | -0,36% | 409.792,00 |
| 02.07.2026 | 6,98 | 6,99 | 6,87 | 6,92 | -0,07% | 959.440,00 |
| 01.07.2026 | 6,92 | 6,99 | 6,90 | 6,93 | -0,43% | 662.159,00 |
| 30.06.2026 | 6,89 | 7,02 | 6,85 | 6,96 | -0,36% | 1.228.258,00 |
| 29.06.2026 | 6,93 | 6,98 | 6,84 | 6,98 | 0,36% | 420.069,00 |
| 26.06.2026 | 6,85 | 6,96 | 6,84 | 6,96 | 1,38% | 898.895,00 |
| 25.06.2026 | 6,83 | 6,90 | 6,80 | 6,86 | 0,81% | 840.895,00 |
| 24.06.2026 | 6,79 | 6,88 | 6,79 | 6,81 | 0,59% | 551.133,00 |
| 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 |