6,700$
-0,22%
Echtzeit-Aktienkurs Orchid Island Capital Inc.
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |