9,409€
-0,31%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 9,45 | 9,46 | 9,34 | 9,41 | -0,31% | - |
| 11.06.2025 | 9,48 | 9,53 | 9,44 | 9,44 | -1,19% | - |
| 10.06.2025 | 9,33 | 9,55 | 9,33 | 9,55 | 1,70% | - |
| 09.06.2025 | 9,25 | 9,47 | 9,25 | 9,39 | 1,08% | - |
| 06.06.2025 | 9,22 | 9,34 | 9,22 | 9,29 | 0,45% | - |
| 05.06.2025 | 9,15 | 9,29 | 9,15 | 9,25 | 0,54% | - |
| 04.06.2025 | 9,14 | 9,25 | 9,14 | 9,20 | 0,11% | - |
| 03.06.2025 | 8,85 | 9,26 | 8,85 | 9,19 | 3,28% | - |
| 02.06.2025 | 9,23 | 9,23 | 8,90 | 8,90 | -3,87% | - |
| 30.05.2025 | 9,42 | 9,42 | 9,26 | 9,26 | -3,98% | - |
| 29.05.2025 | 9,75 | 9,75 | 9,62 | 9,64 | -0,12% | - |
| 28.05.2025 | 9,62 | 9,77 | 9,62 | 9,65 | 0,21% | - |
| 27.05.2025 | 9,50 | 9,64 | 9,35 | 9,63 | 1,22% | - |
| 26.05.2025 | 9,52 | 9,52 | 9,50 | 9,52 | 0,57% | - |
| 23.05.2025 | 9,83 | 9,86 | 9,46 | 9,46 | -5,11% | - |
| 22.05.2025 | 9,95 | 9,99 | 9,80 | 9,97 | 0,26% | - |
| 21.05.2025 | 10,44 | 10,44 | 9,95 | 9,95 | -4,96% | - |
| 20.05.2025 | 10,44 | 10,53 | 10,44 | 10,47 | -0,52% | - |
| 19.05.2025 | 10,44 | 10,52 | 10,44 | 10,52 | -1,45% | - |
| 16.05.2025 | 10,61 | 10,77 | 10,61 | 10,68 | -0,19% | - |
| 15.05.2025 | 10,48 | 10,73 | 10,48 | 10,70 | 0,42% | - |
| 14.05.2025 | 10,64 | 10,65 | 10,56 | 10,65 | -0,37% | - |
| 13.05.2025 | 10,63 | 10,73 | 10,63 | 10,69 | -0,65% | - |
| 12.05.2025 | 10,47 | 10,79 | 10,47 | 10,76 | 3,56% | - |
| 09.05.2025 | 10,43 | 10,45 | 10,39 | 10,39 | -0,86% | - |
| 08.05.2025 | 10,20 | 10,50 | 10,20 | 10,48 | 2,39% | 1,00 |
| 07.05.2025 | 10,11 | 10,24 | 10,11 | 10,24 | 0,94% | - |
| 06.05.2025 | 10,33 | 10,45 | 10,13 | 10,14 | -2,59% | - |
| 05.05.2025 | 10,29 | 10,42 | 10,29 | 10,41 | -0,29% | - |
| 02.05.2025 | 10,26 | 10,49 | 10,26 | 10,44 | -0,05% | - |
| 30.04.2025 | 10,76 | 10,76 | 10,45 | 10,45 | -3,69% | - |
| 29.04.2025 | 10,56 | 11,00 | 10,39 | 10,85 | 3,58% | - |
| 28.04.2025 | 10,18 | 10,48 | 10,18 | 10,47 | 2,00% | - |
| 25.04.2025 | 10,02 | 10,27 | 10,02 | 10,27 | 2,34% | - |
| 24.04.2025 | 9,87 | 10,03 | 9,86 | 10,03 | 0,56% | - |
| 23.04.2025 | 9,98 | 10,12 | 9,93 | 9,97 | 1,53% | - |
| 22.04.2025 | 9,32 | 9,82 | 9,32 | 9,82 | 2,06% | 200,00 |
| 17.04.2025 | 9,50 | 9,64 | 9,50 | 9,63 | 1,30% | - |
| 16.04.2025 | 9,52 | 9,59 | 9,44 | 9,50 | -2,40% | - |
| 15.04.2025 | 9,44 | 9,75 | 9,44 | 9,74 | 1,93% | - |
| 14.04.2025 | 9,38 | 9,70 | 9,38 | 9,55 | 1,42% | - |
| 11.04.2025 | 9,49 | 9,49 | 9,19 | 9,42 | -1,07% | - |
| 10.04.2025 | 10,32 | 10,32 | 9,29 | 9,52 | -8,55% | - |
| 09.04.2025 | 9,54 | 10,41 | 9,26 | 10,41 | 5,41% | - |
| 08.04.2025 | 10,10 | 10,44 | 9,88 | 9,88 | -1,58% | - |
| 07.04.2025 | 10,20 | 10,48 | 9,98 | 10,04 | -4,02% | - |
| 04.04.2025 | 10,91 | 10,91 | 10,39 | 10,46 | -10,18% | - |
| 03.04.2025 | 11,48 | 11,68 | 11,40 | 11,64 | -3,32% | - |
| 02.04.2025 | 12,13 | 12,13 | 11,89 | 12,04 | -1,63% | - |
| 01.04.2025 | 12,23 | 12,31 | 12,23 | 12,24 | -0,41% | - |
| 31.03.2025 | 12,04 | 12,32 | 12,04 | 12,29 | 1,78% | 200,00 |
| 28.03.2025 | 12,46 | 12,46 | 12,05 | 12,08 | -3,05% | - |
| 27.03.2025 | 12,60 | 12,60 | 12,46 | 12,46 | 1,05% | - |
| 26.03.2025 | 12,49 | 12,49 | 12,25 | 12,33 | -1,75% | - |
| 25.03.2025 | 12,60 | 12,60 | 12,51 | 12,55 | -0,40% | - |
| 24.03.2025 | 12,61 | 12,81 | 12,60 | 12,60 | 0,44% | - |
| 21.03.2025 | 12,64 | 12,65 | 12,54 | 12,54 | -0,63% | - |
| 20.03.2025 | 12,64 | 12,80 | 12,62 | 12,62 | 0,20% | - |
| 19.03.2025 | 12,54 | 12,72 | 12,54 | 12,60 | 0,80% | - |
| 18.03.2025 | 12,55 | 12,70 | 12,50 | 12,50 | -0,52% | 1.328,00 |
| 17.03.2025 | 12,41 | 12,64 | 12,41 | 12,56 | 0,92% | - |
| 14.03.2025 | 12,24 | 12,50 | 12,24 | 12,45 | 2,13% | - |
| 13.03.2025 | 12,21 | 12,43 | 12,19 | 12,19 | -0,08% | - |
| 12.03.2025 | 12,16 | 12,26 | 12,12 | 12,20 | 0,66% | - |
| 11.03.2025 | 12,67 | 12,67 | 12,12 | 12,12 | -4,38% | - |
| 10.03.2025 | 12,79 | 13,03 | 12,67 | 12,67 | -1,97% | - |
| 07.03.2025 | 12,67 | 13,02 | 12,67 | 12,93 | 1,13% | - |
| 06.03.2025 | 12,74 | 12,79 | 12,72 | 12,78 | -0,39% | - |
| 05.03.2025 | 12,88 | 12,88 | 12,78 | 12,83 | -0,85% | - |
| 04.03.2025 | 13,18 | 13,18 | 12,94 | 12,94 | -2,04% | - |
| 03.03.2025 | 13,47 | 13,52 | 13,21 | 13,21 | -2,83% | - |
| 28.02.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 1,84% | - |
| 27.02.2025 | 13,20 | 13,35 | 13,20 | 13,35 | 0,87% | - |
| 26.02.2025 | 13,11 | 13,26 | 13,11 | 13,24 | 0,49% | - |
| 25.02.2025 | 13,03 | 13,19 | 13,03 | 13,17 | 0,23% | - |
| 24.02.2025 | 13,00 | 13,19 | 13,00 | 13,14 | 0,54% | - |
| 21.02.2025 | 12,89 | 13,10 | 12,89 | 13,07 | 1,00% | - |
| 20.02.2025 | 12,86 | 12,99 | 12,86 | 12,94 | 0,12% | - |
| 19.02.2025 | 12,86 | 12,93 | 12,86 | 12,93 | 0,54% | - |
| 18.02.2025 | 12,91 | 12,93 | 12,86 | 12,86 | -0,39% | - |
| 17.02.2025 | 13,06 | 13,06 | 12,91 | 12,91 | 0,74% | 20,00 |
| 14.02.2025 | 12,66 | 12,81 | 12,66 | 12,81 | 0,75% | - |
| 13.02.2025 | 12,45 | 12,73 | 12,45 | 12,72 | 1,48% | - |
| 12.02.2025 | 12,72 | 12,72 | 12,53 | 12,53 | -1,26% | - |
| 11.02.2025 | 12,45 | 12,70 | 12,45 | 12,69 | 1,48% | - |
| 10.02.2025 | 12,37 | 12,51 | 12,37 | 12,51 | 0,93% | - |
| 07.02.2025 | 12,31 | 12,40 | 12,27 | 12,39 | 0,32% | - |
| 06.02.2025 | 12,24 | 12,47 | 12,24 | 12,35 | 0,90% | - |
| 05.02.2025 | 12,11 | 12,24 | 12,11 | 12,24 | 0,41% | - |
| 04.02.2025 | 12,11 | 12,19 | 12,08 | 12,19 | -0,41% | - |
| 03.02.2025 | 12,11 | 12,25 | 12,11 | 12,24 | 0,00% | - |
| 31.01.2025 | 11,96 | 12,41 | 11,96 | 12,24 | 2,09% | 300,00 |
| 30.01.2025 | 11,24 | 12,01 | 11,24 | 11,99 | 6,58% | - |
| 29.01.2025 | 11,35 | 11,52 | 11,25 | 11,25 | -2,05% | - |
| 28.01.2025 | 11,30 | 11,59 | 11,30 | 11,49 | 1,14% | - |
| 27.01.2025 | 11,08 | 11,36 | 11,08 | 11,36 | 1,38% | - |
| 24.01.2025 | 11,14 | 11,26 | 11,14 | 11,20 | -0,58% | - |
| 23.01.2025 | 11,25 | 11,33 | 11,25 | 11,27 | -0,35% | - |
| 22.01.2025 | 11,43 | 11,43 | 11,31 | 11,31 | -1,57% | - |
| 21.01.2025 | 11,41 | 11,52 | 11,41 | 11,49 | 1,06% | - |