10,020$
0,86%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,97 | 10,04 | 9,85 | 10,03 | 0,91% | 516.861,00 |
| 12.12.2025 | 10,03 | 10,13 | 9,92 | 9,94 | -0,55% | 237.720,00 |
| 11.12.2025 | 10,20 | 10,20 | 9,96 | 9,99 | -1,43% | 276.784,00 |
| 10.12.2025 | 10,08 | 10,22 | 10,08 | 10,14 | 0,85% | 338.509,00 |
| 09.12.2025 | 10,16 | 10,22 | 10,04 | 10,05 | -0,94% | 318.379,00 |
| 08.12.2025 | 10,22 | 10,22 | 10,11 | 10,15 | -0,64% | 169.880,00 |
| 05.12.2025 | 10,20 | 10,34 | 10,19 | 10,21 | 0,10% | 287.888,00 |
| 04.12.2025 | 10,18 | 10,21 | 10,13 | 10,20 | 0,00% | 380.813,00 |
| 03.12.2025 | 10,05 | 10,20 | 10,05 | 10,20 | 1,59% | 204.695,00 |
| 02.12.2025 | 10,20 | 10,20 | 10,03 | 10,04 | -1,08% | 216.518,00 |
| 01.12.2025 | 10,11 | 10,22 | 10,07 | 10,15 | 0,05% | 49.341,00 |
| 28.11.2025 | 10,22 | 10,25 | 10,11 | 10,15 | -0,78% | 104.359,00 |
| 26.11.2025 | 10,05 | 10,32 | 10,05 | 10,23 | 1,79% | 508.063,00 |
| 25.11.2025 | 9,75 | 10,07 | 9,75 | 10,05 | 3,50% | 561.536,00 |
| 24.11.2025 | 9,70 | 9,73 | 9,64 | 9,71 | -0,10% | 117.655,00 |
| 21.11.2025 | 9,46 | 9,72 | 9,42 | 9,72 | 2,80% | 325.428,00 |
| 20.11.2025 | 9,58 | 9,62 | 9,45 | 9,45 | -0,68% | 464.117,00 |
| 19.11.2025 | 9,58 | 9,61 | 9,50 | 9,52 | -0,26% | 441.075,00 |
| 18.11.2025 | 9,56 | 9,58 | 9,44 | 9,54 | -0,47% | 571.638,00 |
| 17.11.2025 | 9,68 | 9,77 | 9,57 | 9,59 | -0,98% | 91.889,00 |
| 14.11.2025 | 9,64 | 9,69 | 9,60 | 9,68 | 0,10% | 380.766,00 |
| 13.11.2025 | 9,69 | 9,75 | 9,63 | 9,67 | -0,31% | 299.607,00 |
| 12.11.2025 | 9,79 | 9,81 | 9,70 | 9,70 | -0,51% | 290.429,00 |
| 11.11.2025 | 9,65 | 9,79 | 9,65 | 9,75 | 1,14% | 415.397,00 |
| 10.11.2025 | 9,70 | 9,70 | 9,62 | 9,64 | -0,36% | 138.371,00 |
| 07.11.2025 | 9,55 | 9,70 | 9,55 | 9,68 | 1,63% | 374.932,00 |
| 06.11.2025 | 9,69 | 9,69 | 9,52 | 9,52 | -1,40% | 201.840,00 |
| 05.11.2025 | 9,69 | 9,76 | 9,66 | 9,66 | -0,67% | 279.996,00 |
| 04.11.2025 | 9,58 | 9,77 | 9,58 | 9,72 | 0,78% | 322.037,00 |
| 03.11.2025 | 9,74 | 9,74 | 9,53 | 9,65 | -0,77% | 214.749,00 |
| 31.10.2025 | 9,47 | 9,72 | 9,38 | 9,72 | 3,24% | 392.479,00 |
| 30.10.2025 | 9,65 | 9,67 | 9,30 | 9,42 | -2,23% | 558.216,00 |
| 29.10.2025 | 9,82 | 9,94 | 9,60 | 9,63 | -1,78% | 517.762,00 |
| 28.10.2025 | 9,70 | 9,88 | 9,55 | 9,81 | -0,10% | 239.862,00 |
| 27.10.2025 | 9,84 | 9,86 | 9,71 | 9,82 | -0,10% | 105.235,00 |
| 24.10.2025 | 9,81 | 9,90 | 9,81 | 9,83 | 0,67% | 199.697,00 |
| 23.10.2025 | 9,78 | 9,83 | 9,70 | 9,76 | -0,10% | 293.791,00 |
| 22.10.2025 | 9,62 | 9,79 | 9,62 | 9,77 | 1,51% | 271.972,00 |
| 21.10.2025 | 9,67 | 9,71 | 9,59 | 9,63 | 0,00% | 332.489,00 |
| 17.10.2025 | 9,51 | 9,63 | 9,50 | 9,63 | 1,21% | 426.381,00 |
| 16.10.2025 | 9,82 | 9,84 | 9,51 | 9,51 | -3,16% | 317.001,00 |
| 15.10.2025 | 9,90 | 9,90 | 9,82 | 9,82 | -0,56% | 540.312,00 |
| 14.10.2025 | 9,73 | 9,91 | 9,71 | 9,88 | 0,92% | 394.652,00 |
| 13.10.2025 | 9,71 | 9,80 | 9,66 | 9,79 | 0,82% | 144.001,00 |
| 10.10.2025 | 9,83 | 9,90 | 9,68 | 9,71 | -0,72% | 415.547,00 |
| 09.10.2025 | 9,92 | 9,97 | 9,75 | 9,78 | -1,66% | 269.736,00 |
| 08.10.2025 | 9,73 | 9,94 | 9,69 | 9,94 | 3,06% | 510.813,00 |
| 07.10.2025 | 9,65 | 9,72 | 9,63 | 9,65 | -0,10% | 503.706,00 |
| 06.10.2025 | 9,80 | 9,80 | 9,61 | 9,66 | -1,53% | 151.627,00 |
| 03.10.2025 | 9,81 | 9,84 | 9,73 | 9,81 | -2,73% | 338.762,00 |
| 02.10.2025 | 10,13 | 10,19 | 9,97 | 10,08 | -0,69% | 430.090,00 |
| 01.10.2025 | 9,90 | 10,21 | 9,90 | 10,15 | 2,78% | 690.854,00 |
| 30.09.2025 | 9,84 | 9,88 | 9,66 | 9,88 | 1,13% | 375.969,00 |
| 29.09.2025 | 9,84 | 9,85 | 9,71 | 9,77 | -0,71% | 204.263,00 |
| 26.09.2025 | 9,82 | 9,89 | 9,77 | 9,84 | 0,41% | 292.045,00 |
| 25.09.2025 | 9,78 | 9,83 | 9,75 | 9,80 | -0,56% | 193.724,00 |
| 24.09.2025 | 9,80 | 9,86 | 9,73 | 9,85 | 0,31% | 252.977,00 |
| 23.09.2025 | 9,75 | 9,89 | 9,75 | 9,82 | 1,29% | 341.847,00 |
| 22.09.2025 | 9,91 | 9,91 | 9,69 | 9,70 | -2,07% | 166.287,00 |
| 19.09.2025 | 9,95 | 10,00 | 9,85 | 9,90 | -0,35% | 291.074,00 |
| 18.09.2025 | 10,04 | 10,04 | 9,88 | 9,94 | -0,85% | 388.873,00 |
| 17.09.2025 | 9,98 | 10,18 | 9,98 | 10,02 | 0,40% | 321.449,00 |
| 16.09.2025 | 10,13 | 10,14 | 9,96 | 9,98 | -1,19% | 1.617.816,00 |
| 15.09.2025 | 10,09 | 10,13 | 9,98 | 10,10 | 0,50% | 1.258.425,00 |
| 12.09.2025 | 10,03 | 10,09 | 9,97 | 10,05 | 0,00% | 1.226.351,00 |
| 11.09.2025 | 10,18 | 10,23 | 10,05 | 10,05 | -1,08% | 1.259.105,00 |
| 10.09.2025 | 10,26 | 10,31 | 10,09 | 10,16 | -0,88% | 1.455.557,00 |
| 09.09.2025 | 10,25 | 10,35 | 10,23 | 10,25 | -0,29% | 1.254.340,00 |
| 08.09.2025 | 10,36 | 10,43 | 10,24 | 10,28 | -0,77% | 1.702.690,00 |
| 05.09.2025 | 10,50 | 10,58 | 10,26 | 10,36 | -0,43% | 2.077.302,00 |
| 04.09.2025 | 10,06 | 10,42 | 10,06 | 10,41 | 3,58% | 575.132,00 |
| 03.09.2025 | 9,85 | 10,05 | 9,85 | 10,05 | 1,46% | 449.646,00 |
| 02.09.2025 | 9,89 | 9,95 | 9,79 | 9,90 | -1,10% | 540.125,00 |
| 29.08.2025 | 9,88 | 10,01 | 9,86 | 10,01 | 1,26% | 313.151,00 |
| 28.08.2025 | 9,83 | 9,89 | 9,79 | 9,89 | 0,61% | 380.655,00 |
| 27.08.2025 | 9,86 | 9,95 | 9,82 | 9,83 | -0,25% | 342.736,00 |
| 26.08.2025 | 9,82 | 9,89 | 9,80 | 9,85 | 0,51% | 404.039,00 |
| 25.08.2025 | 9,78 | 9,89 | 9,78 | 9,80 | -0,10% | 219.374,00 |
| 22.08.2025 | 9,62 | 9,93 | 9,62 | 9,81 | 2,51% | 677.876,00 |
| 21.08.2025 | 9,71 | 9,71 | 9,50 | 9,57 | -5,57% | 945.603,00 |
| 20.08.2025 | 10,08 | 10,16 | 10,03 | 10,14 | 0,60% | 271.183,00 |
| 19.08.2025 | 10,06 | 10,18 | 10,04 | 10,08 | 0,55% | 311.706,00 |
| 18.08.2025 | 10,09 | 10,12 | 10,00 | 10,02 | -0,64% | 131.691,00 |
| 15.08.2025 | 10,12 | 10,17 | 10,08 | 10,09 | -0,15% | 136.985,00 |
| 14.08.2025 | 10,19 | 10,19 | 10,08 | 10,10 | -1,37% | 389.975,00 |
| 13.08.2025 | 10,02 | 10,26 | 10,02 | 10,24 | 2,45% | 558.082,00 |
| 12.08.2025 | 9,80 | 10,05 | 9,76 | 10,00 | 2,41% | 519.465,00 |
| 11.08.2025 | 9,86 | 9,88 | 9,75 | 9,76 | -1,01% | 131.180,00 |
| 08.08.2025 | 9,92 | 10,00 | 9,86 | 9,86 | -0,55% | 325.149,00 |
| 07.08.2025 | 9,87 | 9,96 | 9,85 | 9,92 | 1,07% | 286.424,00 |
| 06.08.2025 | 9,96 | 9,99 | 9,81 | 9,81 | -2,10% | 1.194.457,00 |
| 05.08.2025 | 9,99 | 10,04 | 9,91 | 10,02 | 0,45% | 536.811,00 |
| 04.08.2025 | 9,82 | 10,03 | 9,81 | 9,98 | 1,89% | 174.159,00 |
| 01.08.2025 | 9,70 | 9,85 | 9,68 | 9,79 | 0,31% | 579.992,00 |
| 31.07.2025 | 9,95 | 9,95 | 9,73 | 9,76 | -1,86% | 523.079,00 |
| 30.07.2025 | 10,03 | 10,17 | 9,91 | 9,95 | -1,53% | 596.926,00 |
| 29.07.2025 | 10,18 | 10,22 | 9,96 | 10,10 | -2,42% | 466.776,00 |
| 28.07.2025 | 10,44 | 10,51 | 10,34 | 10,35 | -1,05% | 275.860,00 |
| 25.07.2025 | 10,41 | 10,46 | 10,33 | 10,46 | 0,63% | 280.055,00 |
| 24.07.2025 | 10,35 | 10,51 | 10,35 | 10,40 | -0,29% | 606.142,00 |