10,905$
-0,86%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 11,06 | 11,06 | 10,87 | 10,91 | -0,86% | 232.653,00 |
| 10.06.2025 | 10,82 | 11,00 | 10,82 | 11,00 | 1,90% | 280.352,00 |
| 09.06.2025 | 10,70 | 10,92 | 10,70 | 10,80 | 1,31% | 186.014,00 |
| 06.06.2025 | 10,75 | 10,77 | 10,53 | 10,66 | 0,28% | 299.257,00 |
| 05.06.2025 | 10,51 | 10,71 | 10,51 | 10,63 | 0,57% | 288.667,00 |
| 04.06.2025 | 10,51 | 10,60 | 10,46 | 10,57 | 0,52% | 231.576,00 |
| 03.06.2025 | 10,25 | 10,63 | 10,17 | 10,51 | 2,64% | 365.862,00 |
| 02.06.2025 | 10,59 | 10,59 | 10,23 | 10,24 | -3,40% | 234.111,00 |
| 30.05.2025 | 10,93 | 10,93 | 10,50 | 10,60 | -4,76% | 635.063,00 |
| 29.05.2025 | 11,06 | 11,13 | 11,00 | 11,13 | 1,55% | 209.889,00 |
| 28.05.2025 | 11,00 | 11,13 | 10,96 | 10,96 | -0,54% | 280.188,00 |
| 27.05.2025 | 10,96 | 11,02 | 10,62 | 11,02 | 1,57% | 554.327,00 |
| 23.05.2025 | 11,10 | 11,26 | 10,80 | 10,85 | -3,77% | 459.482,00 |
| 22.05.2025 | 11,27 | 11,39 | 11,07 | 11,28 | -0,40% | 409.359,00 |
| 21.05.2025 | 11,85 | 11,85 | 11,31 | 11,32 | -4,71% | 297.140,00 |
| 20.05.2025 | 11,88 | 11,94 | 11,84 | 11,88 | 0,00% | 122.238,00 |
| 19.05.2025 | 11,75 | 11,90 | 11,69 | 11,88 | -0,92% | 111.343,00 |
| 16.05.2025 | 12,08 | 12,15 | 11,96 | 11,99 | -0,58% | 213.680,00 |
| 15.05.2025 | 11,92 | 12,08 | 11,92 | 12,06 | 1,09% | 218.114,00 |
| 14.05.2025 | 12,06 | 12,06 | 11,89 | 11,93 | -0,87% | 166.953,00 |
| 13.05.2025 | 12,07 | 12,09 | 11,97 | 12,04 | 0,38% | 303.943,00 |
| 12.05.2025 | 11,98 | 12,12 | 11,86 | 11,99 | 2,04% | 369.696,00 |
| 09.05.2025 | 11,87 | 11,88 | 11,75 | 11,75 | -0,84% | 212.211,00 |
| 08.05.2025 | 11,71 | 11,91 | 11,71 | 11,85 | 2,07% | 425.904,00 |
| 07.05.2025 | 11,69 | 11,79 | 11,60 | 11,61 | 0,35% | 305.755,00 |
| 06.05.2025 | 11,80 | 11,88 | 11,57 | 11,57 | -2,36% | 666.371,00 |
| 05.05.2025 | 11,85 | 11,94 | 11,75 | 11,85 | -0,13% | 176.521,00 |
| 02.05.2025 | 11,90 | 11,96 | 11,81 | 11,87 | 0,98% | 747.171,00 |
| 01.05.2025 | 11,94 | 12,02 | 11,73 | 11,75 | -0,93% | 425.988,00 |
| 30.04.2025 | 12,23 | 12,23 | 11,82 | 11,86 | -4,40% | 543.073,00 |
| 29.04.2025 | 12,37 | 12,65 | 11,81 | 12,41 | 3,30% | 290.298,00 |
| 28.04.2025 | 11,88 | 12,05 | 11,78 | 12,01 | 2,13% | 207.442,00 |
| 25.04.2025 | 11,50 | 11,78 | 11,46 | 11,76 | 2,48% | 545.754,00 |
| 24.04.2025 | 11,42 | 11,51 | 11,29 | 11,48 | 0,88% | 445.732,00 |
| 23.04.2025 | 11,57 | 11,66 | 11,28 | 11,38 | 0,66% | 343.529,00 |
| 22.04.2025 | 11,00 | 11,31 | 11,00 | 11,30 | 4,05% | 721.198,00 |
| 21.04.2025 | 10,85 | 10,87 | 10,62 | 10,86 | -0,96% | 162.608,00 |
| 17.04.2025 | 10,82 | 11,07 | 10,82 | 10,97 | 1,39% | 339.970,00 |
| 16.04.2025 | 10,88 | 10,99 | 10,78 | 10,82 | -1,86% | 298.254,00 |
| 15.04.2025 | 10,90 | 11,20 | 10,87 | 11,02 | 1,38% | 422.854,00 |
| 14.04.2025 | 10,84 | 11,12 | 10,66 | 10,87 | 1,54% | 212.616,00 |
| 11.04.2025 | 10,77 | 10,80 | 10,37 | 10,71 | -0,23% | 557.419,00 |
| 10.04.2025 | 11,38 | 11,38 | 10,33 | 10,73 | -5,88% | 1.004.706,00 |
| 09.04.2025 | 10,70 | 11,50 | 10,17 | 11,40 | 4,59% | 1.229.116,00 |
| 08.04.2025 | 11,27 | 11,52 | 10,74 | 10,90 | -1,00% | 619.285,00 |
| 07.04.2025 | 11,33 | 11,84 | 10,75 | 11,01 | -4,59% | 365.950,00 |
| 04.04.2025 | 12,43 | 12,43 | 11,44 | 11,54 | -10,33% | 758.757,00 |
| 03.04.2025 | 13,08 | 13,08 | 12,74 | 12,87 | -2,13% | 874.281,00 |
| 02.04.2025 | 13,27 | 13,39 | 12,91 | 13,15 | -0,79% | 494.460,00 |
| 01.04.2025 | 13,35 | 13,42 | 13,19 | 13,26 | -0,71% | 326.659,00 |
| 31.03.2025 | 13,06 | 13,45 | 13,06 | 13,35 | 1,06% | 184.047,00 |
| 28.03.2025 | 13,50 | 13,50 | 13,09 | 13,21 | -1,97% | 239.903,00 |
| 27.03.2025 | 13,58 | 13,61 | 13,42 | 13,48 | 0,04% | 218.278,00 |
| 26.03.2025 | 13,55 | 13,55 | 13,27 | 13,47 | -0,96% | 300.466,00 |
| 25.03.2025 | 13,80 | 13,81 | 13,57 | 13,60 | -1,02% | 240.386,00 |
| 24.03.2025 | 13,82 | 13,93 | 13,69 | 13,74 | 0,33% | 95.619,00 |
| 21.03.2025 | 13,91 | 13,91 | 13,66 | 13,70 | -0,98% | 222.694,00 |
| 20.03.2025 | 13,90 | 13,95 | 13,79 | 13,83 | -0,32% | 286.207,00 |
| 19.03.2025 | 13,81 | 13,94 | 13,71 | 13,88 | 0,43% | 300.962,00 |
| 18.03.2025 | 13,81 | 13,90 | 13,77 | 13,82 | -0,32% | 172.182,00 |
| 17.03.2025 | 13,74 | 13,92 | 13,74 | 13,86 | 1,32% | 111.053,00 |
| 14.03.2025 | 13,49 | 13,69 | 13,43 | 13,68 | 2,43% | 268.560,00 |
| 13.03.2025 | 13,49 | 13,68 | 13,35 | 13,36 | -0,41% | 260.972,00 |
| 12.03.2025 | 13,42 | 13,46 | 13,25 | 13,41 | 0,34% | 499.310,00 |
| 11.03.2025 | 13,88 | 13,92 | 13,29 | 13,37 | -3,57% | 480.440,00 |
| 10.03.2025 | 14,07 | 14,23 | 13,76 | 13,86 | -1,49% | 162.172,00 |
| 07.03.2025 | 13,88 | 14,24 | 13,88 | 14,07 | 1,44% | 439.781,00 |
| 06.03.2025 | 13,84 | 13,95 | 13,79 | 13,87 | -0,47% | 311.520,00 |
| 05.03.2025 | 13,79 | 13,99 | 13,79 | 13,94 | 0,98% | 369.119,00 |
| 04.03.2025 | 13,77 | 13,96 | 13,66 | 13,80 | -1,18% | 452.870,00 |
| 03.03.2025 | 14,17 | 14,27 | 13,89 | 13,97 | -1,52% | 152.254,00 |
| 28.02.2025 | 14,00 | 14,22 | 14,00 | 14,18 | 1,36% | 312.877,00 |
| 27.02.2025 | 13,97 | 14,02 | 13,87 | 13,99 | 0,16% | 234.864,00 |
| 26.02.2025 | 13,90 | 14,05 | 13,89 | 13,97 | 0,41% | 213.737,00 |
| 25.02.2025 | 13,91 | 13,99 | 13,79 | 13,91 | 0,72% | 280.545,00 |
| 24.02.2025 | 13,83 | 13,95 | 13,71 | 13,81 | 0,33% | 122.363,00 |
| 21.02.2025 | 13,70 | 13,89 | 13,70 | 13,77 | 0,58% | 225.933,00 |
| 20.02.2025 | 13,59 | 13,70 | 13,59 | 13,69 | 1,03% | 151.914,00 |
| 19.02.2025 | 13,48 | 13,60 | 13,46 | 13,55 | 0,30% | 180.644,00 |
| 18.02.2025 | 13,51 | 13,66 | 13,48 | 13,51 | -0,04% | 197.811,00 |
| 14.02.2025 | 13,42 | 13,53 | 13,42 | 13,51 | 0,90% | 146.921,00 |
| 13.02.2025 | 13,19 | 13,40 | 13,18 | 13,39 | 2,10% | 268.254,00 |
| 12.02.2025 | 13,09 | 13,16 | 13,08 | 13,12 | -1,24% | 222.288,00 |
| 11.02.2025 | 13,00 | 13,28 | 12,97 | 13,28 | 2,00% | 189.206,00 |
| 10.02.2025 | 12,94 | 13,02 | 12,82 | 13,02 | 1,01% | 115.451,00 |
| 07.02.2025 | 12,85 | 12,90 | 12,74 | 12,89 | -0,31% | 270.915,00 |
| 06.02.2025 | 12,89 | 13,05 | 12,86 | 12,93 | 0,66% | 354.343,00 |
| 05.02.2025 | 12,83 | 12,87 | 12,77 | 12,85 | 0,75% | 190.983,00 |
| 04.02.2025 | 12,62 | 12,77 | 12,58 | 12,75 | 0,79% | 318.394,00 |
| 03.02.2025 | 12,47 | 12,71 | 12,45 | 12,65 | -0,75% | 169.352,00 |
| 31.01.2025 | 12,59 | 12,88 | 12,59 | 12,75 | 1,55% | 288.986,00 |
| 30.01.2025 | 11,93 | 12,60 | 11,93 | 12,55 | 6,54% | 434.829,00 |
| 29.01.2025 | 11,98 | 12,11 | 11,73 | 11,78 | -1,79% | 566.537,00 |
| 28.01.2025 | 11,95 | 12,18 | 11,95 | 12,00 | 0,04% | 431.388,00 |
| 27.01.2025 | 11,82 | 12,00 | 11,82 | 11,99 | 1,48% | 220.827,00 |
| 24.01.2025 | 11,79 | 11,93 | 11,77 | 11,82 | 0,08% | 184.701,00 |
| 23.01.2025 | 11,89 | 11,89 | 11,79 | 11,81 | -0,42% | 248.750,00 |
| 22.01.2025 | 11,97 | 11,98 | 11,84 | 11,86 | -1,50% | 219.918,00 |
| 21.01.2025 | 12,00 | 12,10 | 11,96 | 12,04 | 0,80% | 312.819,00 |
| 17.01.2025 | 11,90 | 11,97 | 11,88 | 11,94 | 1,06% | 167.588,00 |