24,100$
-0,08%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 24,24 | 24,25 | 24,10 | 24,15 | 0,12% | 22.743,00 |
| 22.12.2025 | 24,13 | 24,20 | 24,00 | 24,12 | -0,90% | 53.953,00 |
| 19.12.2025 | 24,48 | 24,48 | 24,27 | 24,34 | -0,57% | 14.100,00 |
| 18.12.2025 | 24,45 | 24,51 | 24,42 | 24,48 | 0,00% | 525.807,00 |
| 17.12.2025 | 24,20 | 24,80 | 23,69 | 24,48 | 5,52% | 427.263,00 |
| 16.12.2025 | 23,32 | 23,32 | 23,19 | 23,20 | -0,60% | 16.122,00 |
| 15.12.2025 | 23,32 | 23,38 | 23,32 | 23,34 | -0,25% | 3.262,00 |
| 12.12.2025 | 23,31 | 23,40 | 23,30 | 23,40 | -0,26% | 10.186,00 |
| 11.12.2025 | 23,36 | 23,46 | 23,36 | 23,46 | 0,27% | 4.347,00 |
| 10.12.2025 | 23,50 | 23,52 | 23,31 | 23,40 | 0,08% | 7.212,00 |
| 09.12.2025 | 23,38 | 23,41 | 23,35 | 23,38 | 0,09% | 5.565,00 |
| 08.12.2025 | 23,38 | 23,38 | 23,36 | 23,36 | -0,17% | 2.689,00 |
| 05.12.2025 | 23,35 | 23,50 | 23,35 | 23,40 | 0,04% | 5.136,00 |
| 04.12.2025 | 23,35 | 23,45 | 23,35 | 23,39 | 0,13% | 5.993,00 |
| 03.12.2025 | 23,45 | 23,58 | 23,31 | 23,36 | -0,75% | 17.051,00 |
| 02.12.2025 | 23,50 | 23,62 | 23,36 | 23,54 | -0,04% | 12.068,00 |
| 01.12.2025 | 23,39 | 23,55 | 23,30 | 23,55 | 0,03% | 3.215,00 |
| 28.11.2025 | 23,46 | 23,54 | 23,46 | 23,54 | 0,36% | 2.769,00 |
| 26.11.2025 | 23,38 | 23,63 | 23,37 | 23,46 | 0,42% | 4.762,00 |
| 25.11.2025 | 23,31 | 23,44 | 23,31 | 23,36 | -0,10% | 2.935,00 |
| 24.11.2025 | 23,29 | 23,44 | 23,29 | 23,38 | 0,13% | 3.238,00 |
| 21.11.2025 | 23,27 | 23,38 | 23,22 | 23,35 | 0,65% | 4.657,00 |
| 20.11.2025 | 23,50 | 23,51 | 23,20 | 23,20 | -1,23% | 17.439,00 |
| 19.11.2025 | 23,39 | 23,58 | 23,37 | 23,49 | 0,09% | 3.758,00 |
| 18.11.2025 | 23,50 | 23,58 | 23,39 | 23,47 | -0,17% | 5.281,00 |
| 17.11.2025 | 23,58 | 23,63 | 23,51 | 23,51 | -0,59% | 6.383,00 |
| 14.11.2025 | 23,68 | 23,68 | 23,47 | 23,65 | 0,42% | 4.849,00 |
| 13.11.2025 | 23,40 | 23,65 | 23,33 | 23,55 | 0,13% | 10.006,00 |
| 12.11.2025 | 23,38 | 23,60 | 23,30 | 23,52 | 0,95% | 10.207,00 |
| 11.11.2025 | 23,25 | 23,30 | 23,23 | 23,30 | -0,37% | 2.483,00 |
| 10.11.2025 | 23,16 | 23,38 | 23,16 | 23,38 | 0,97% | 3.110,00 |
| 07.11.2025 | 23,28 | 23,31 | 23,10 | 23,16 | -0,43% | 9.467,00 |
| 06.11.2025 | 23,33 | 23,33 | 23,16 | 23,26 | -0,30% | 10.964,00 |
| 05.11.2025 | 23,01 | 23,33 | 22,96 | 23,33 | 1,26% | 4.716,00 |
| 04.11.2025 | 23,35 | 23,40 | 23,00 | 23,04 | -1,54% | 54.026,00 |
| 03.11.2025 | 23,40 | 23,46 | 23,30 | 23,40 | 0,43% | 16.880,00 |
| 31.10.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 0,34% | 24.156,00 |
| 30.10.2025 | 23,20 | 23,22 | 23,18 | 23,22 | 0,09% | 16.872,00 |
| 29.10.2025 | 23,29 | 23,29 | 23,17 | 23,20 | -0,43% | 8.533,00 |
| 28.10.2025 | 23,27 | 23,47 | 23,22 | 23,30 | 0,22% | 3.162,00 |
| 27.10.2025 | 23,20 | 23,50 | 23,11 | 23,25 | -0,64% | 25.505,00 |
| 24.10.2025 | 23,35 | 23,40 | 23,10 | 23,40 | 0,21% | 12.482,00 |
| 23.10.2025 | 23,35 | 23,49 | 23,30 | 23,35 | 0,17% | 3.235,00 |
| 22.10.2025 | 23,28 | 23,35 | 23,28 | 23,31 | -0,25% | 3.554,00 |
| 21.10.2025 | 23,18 | 23,45 | 23,18 | 23,37 | 0,17% | 2.800,00 |
| 20.10.2025 | 23,38 | 23,50 | 23,29 | 23,33 | -0,21% | 11.442,00 |
| 17.10.2025 | 23,50 | 23,50 | 23,32 | 23,38 | 0,17% | 1.942,00 |
| 16.10.2025 | 23,50 | 23,58 | 23,20 | 23,34 | -0,13% | 6.975,00 |
| 15.10.2025 | 23,48 | 23,70 | 23,35 | 23,37 | 0,30% | 6.199,00 |
| 14.10.2025 | 23,41 | 23,50 | 23,27 | 23,30 | -0,34% | 4.242,00 |
| 13.10.2025 | 23,40 | 23,54 | 23,30 | 23,38 | -0,04% | 4.366,00 |
| 10.10.2025 | 23,80 | 23,80 | 23,28 | 23,39 | -2,17% | 17.276,00 |
| 09.10.2025 | 24,04 | 24,04 | 23,85 | 23,91 | -0,17% | 9.432,00 |
| 08.10.2025 | 24,02 | 24,04 | 23,94 | 23,95 | -0,08% | 8.457,00 |
| 07.10.2025 | 24,13 | 24,13 | 23,92 | 23,97 | -0,37% | 12.951,00 |
| 06.10.2025 | 24,08 | 24,13 | 24,06 | 24,06 | -0,29% | 16.697,00 |
| 03.10.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 0,25% | 3.700,00 |
| 02.10.2025 | 23,99 | 24,14 | 23,90 | 24,07 | 0,54% | 7.256,00 |
| 01.10.2025 | 23,87 | 24,19 | 23,83 | 23,94 | -0,25% | 11.575,00 |
| 30.09.2025 | 23,76 | 24,21 | 23,76 | 24,00 | 1,01% | 107.343,00 |
| 29.09.2025 | 23,75 | 23,76 | 23,70 | 23,76 | -0,02% | 7.231,00 |
| 26.09.2025 | 23,87 | 23,88 | 23,76 | 23,77 | 0,06% | 4.571,00 |
| 25.09.2025 | 23,90 | 23,90 | 23,75 | 23,75 | -0,50% | 4.040,00 |
| 24.09.2025 | 23,85 | 23,87 | 23,80 | 23,87 | -0,04% | 2.178,00 |
| 23.09.2025 | 23,73 | 23,90 | 23,73 | 23,88 | 0,38% | 5.955,00 |
| 22.09.2025 | 23,90 | 23,90 | 23,79 | 23,79 | -0,40% | 2.529,00 |
| 19.09.2025 | 23,91 | 23,95 | 23,88 | 23,89 | 0,10% | 4.843,00 |
| 18.09.2025 | 23,82 | 23,88 | 23,81 | 23,86 | -0,08% | 5.701,00 |
| 17.09.2025 | 23,85 | 23,90 | 23,82 | 23,88 | -0,04% | 4.851,00 |
| 16.09.2025 | 23,78 | 23,89 | 23,78 | 23,89 | 0,21% | 5.767,00 |
| 15.09.2025 | 23,80 | 23,84 | 23,80 | 23,84 | 0,38% | 5.921,00 |
| 12.09.2025 | 23,75 | 23,76 | 23,65 | 23,75 | 0,17% | 10.463,00 |
| 11.09.2025 | 23,75 | 23,80 | 23,68 | 23,71 | 0,04% | 18.864,00 |
| 10.09.2025 | 23,64 | 23,72 | 23,60 | 23,70 | 0,85% | 10.005,00 |
| 09.09.2025 | 23,35 | 23,53 | 23,35 | 23,50 | 0,47% | 7.352,00 |
| 08.09.2025 | 23,32 | 23,44 | 23,32 | 23,39 | 0,30% | 11.290,00 |
| 05.09.2025 | 23,24 | 23,35 | 23,11 | 23,32 | 0,52% | 22.180,00 |
| 04.09.2025 | 23,19 | 23,21 | 23,13 | 23,20 | 0,04% | 9.905,00 |
| 03.09.2025 | 23,11 | 23,20 | 23,11 | 23,19 | 0,32% | 11.720,00 |
| 02.09.2025 | 23,15 | 23,18 | 23,07 | 23,12 | -0,37% | 29.706,00 |
| 29.08.2025 | 23,25 | 23,25 | 23,11 | 23,20 | 0,09% | 62.406,00 |
| 28.08.2025 | 23,12 | 23,28 | 23,12 | 23,18 | 0,43% | 57.042,00 |
| 27.08.2025 | 23,15 | 23,15 | 23,05 | 23,08 | -0,03% | 70.368,00 |
| 26.08.2025 | 23,11 | 23,13 | 23,05 | 23,09 | 0,16% | 26.790,00 |
| 25.08.2025 | 23,10 | 23,15 | 23,03 | 23,05 | -0,15% | 36.876,00 |
| 22.08.2025 | 22,96 | 23,10 | 22,96 | 23,08 | 0,67% | 57.508,00 |
| 21.08.2025 | 23,19 | 23,20 | 22,80 | 22,93 | -1,16% | 68.174,00 |
| 20.08.2025 | 23,24 | 23,27 | 23,10 | 23,20 | 0,17% | 18.309,00 |
| 19.08.2025 | 23,17 | 23,24 | 23,15 | 23,16 | 0,07% | 24.356,00 |
| 18.08.2025 | 23,21 | 23,21 | 23,12 | 23,15 | 0,02% | 22.426,00 |
| 15.08.2025 | 23,23 | 23,25 | 23,13 | 23,14 | -0,26% | 21.149,00 |
| 14.08.2025 | 23,17 | 23,25 | 23,15 | 23,20 | 0,22% | 15.814,00 |
| 13.08.2025 | 23,16 | 23,22 | 23,12 | 23,15 | 0,04% | 29.661,00 |
| 12.08.2025 | 23,17 | 23,22 | 23,10 | 23,14 | -0,19% | 18.453,00 |
| 11.08.2025 | 23,30 | 23,30 | 23,07 | 23,18 | 0,20% | 13.265,00 |
| 08.08.2025 | 23,19 | 23,19 | 23,08 | 23,14 | -0,14% | 20.796,00 |
| 07.08.2025 | 23,19 | 23,20 | 23,15 | 23,17 | 0,26% | 7.875,00 |
| 06.08.2025 | 23,19 | 23,23 | 23,09 | 23,11 | -0,17% | 20.483,00 |
| 05.08.2025 | 23,32 | 23,37 | 23,14 | 23,15 | -0,56% | 19.868,00 |
| 04.08.2025 | 23,29 | 23,29 | 23,21 | 23,28 | 0,47% | 4.558,00 |