23,470$
-0,42%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,50 | 23,50 | 23,47 | 23,47 | -0,42% | 4.415,00 |
| 08.05.2025 | 23,74 | 23,74 | 23,46 | 23,57 | -0,34% | 15.887,00 |
| 07.05.2025 | 24,05 | 24,05 | 23,61 | 23,65 | -1,46% | 27.644,00 |
| 06.05.2025 | 23,98 | 24,10 | 23,91 | 24,00 | -0,21% | 6.743,00 |
| 05.05.2025 | 23,90 | 24,46 | 23,85 | 24,05 | -0,21% | 12.457,00 |
| 02.05.2025 | 23,92 | 24,67 | 23,90 | 24,10 | 1,39% | 9.527,00 |
| 01.05.2025 | 23,93 | 23,93 | 23,73 | 23,77 | 0,21% | 3.049,00 |
| 30.04.2025 | 23,78 | 23,86 | 23,65 | 23,72 | -0,25% | 5.544,00 |
| 29.04.2025 | 23,80 | 24,01 | 23,77 | 23,78 | -0,04% | 2.422,00 |
| 28.04.2025 | 23,64 | 24,07 | 23,55 | 23,79 | 1,62% | 12.437,00 |
| 25.04.2025 | 23,35 | 23,55 | 23,19 | 23,41 | 0,69% | 7.680,00 |
| 24.04.2025 | 23,43 | 23,69 | 23,22 | 23,25 | -0,75% | 18.844,00 |
| 23.04.2025 | 23,30 | 23,51 | 23,30 | 23,43 | 0,76% | 2.530,00 |
| 22.04.2025 | 22,86 | 23,25 | 22,86 | 23,25 | 1,31% | 6.400,00 |
| 21.04.2025 | 22,89 | 23,00 | 22,89 | 22,95 | -0,57% | 1.770,00 |
| 17.04.2025 | 22,90 | 23,13 | 22,90 | 23,08 | 0,23% | 3.293,00 |
| 16.04.2025 | 22,99 | 23,03 | 22,25 | 23,03 | 0,18% | 2.747,00 |
| 15.04.2025 | 22,67 | 23,04 | 22,67 | 22,99 | 2,35% | 7.819,00 |
| 14.04.2025 | 22,64 | 22,97 | 22,16 | 22,46 | 0,14% | 8.230,00 |
| 11.04.2025 | 22,66 | 22,69 | 22,10 | 22,43 | -2,57% | 22.836,00 |
| 10.04.2025 | 23,28 | 23,30 | 22,52 | 23,02 | -1,62% | 8.313,00 |
| 09.04.2025 | 22,11 | 23,40 | 22,11 | 23,40 | 2,18% | 8.820,00 |
| 08.04.2025 | 23,49 | 23,49 | 22,82 | 22,90 | 0,79% | 12.086,00 |
| 07.04.2025 | 23,01 | 23,33 | 21,52 | 22,72 | -3,48% | 27.049,00 |
| 04.04.2025 | 24,35 | 24,35 | 23,07 | 23,54 | -3,72% | 22.813,00 |
| 03.04.2025 | 24,64 | 24,97 | 24,25 | 24,45 | -1,79% | 16.963,00 |
| 02.04.2025 | 24,89 | 24,93 | 24,75 | 24,90 | 0,35% | 1.981,00 |
| 01.04.2025 | 24,80 | 24,85 | 24,64 | 24,81 | 0,43% | 2.391,00 |
| 31.03.2025 | 24,91 | 24,91 | 24,66 | 24,70 | -0,23% | 5.180,00 |
| 28.03.2025 | 24,96 | 24,96 | 24,76 | 24,76 | -0,53% | 1.948,00 |
| 27.03.2025 | 24,71 | 24,89 | 24,71 | 24,89 | 0,69% | 1.525,00 |
| 26.03.2025 | 24,78 | 24,78 | 24,72 | 24,72 | -0,80% | 944,00 |
| 25.03.2025 | 24,97 | 24,97 | 24,80 | 24,92 | 0,12% | 1.691,00 |
| 24.03.2025 | 24,82 | 24,89 | 24,81 | 24,89 | -0,12% | 3.406,00 |
| 21.03.2025 | 24,67 | 24,92 | 24,67 | 24,92 | 0,36% | 2.825,00 |
| 20.03.2025 | 24,85 | 24,85 | 24,54 | 24,83 | 1,35% | 6.430,00 |
| 19.03.2025 | 24,60 | 24,68 | 24,50 | 24,50 | -0,24% | 5.112,00 |
| 18.03.2025 | 24,48 | 24,80 | 24,41 | 24,56 | 0,56% | 11.674,00 |
| 17.03.2025 | 24,23 | 24,48 | 24,18 | 24,42 | 0,84% | 4.542,00 |
| 14.03.2025 | 24,36 | 24,37 | 24,22 | 24,22 | -0,37% | 3.562,00 |
| 13.03.2025 | 24,20 | 24,45 | 24,17 | 24,31 | -0,61% | 5.863,00 |
| 12.03.2025 | 24,27 | 24,46 | 24,22 | 24,46 | 0,87% | 2.337,00 |
| 11.03.2025 | 24,19 | 24,31 | 24,12 | 24,25 | -0,21% | 3.025,00 |
| 10.03.2025 | 24,15 | 24,37 | 24,01 | 24,30 | 0,54% | 17.308,00 |
| 07.03.2025 | 24,20 | 24,35 | 24,10 | 24,17 | -0,41% | 13.603,00 |
| 06.03.2025 | 24,31 | 24,34 | 24,06 | 24,27 | -0,25% | 6.453,00 |
| 05.03.2025 | 24,21 | 24,42 | 24,21 | 24,33 | 0,21% | 2.877,00 |
| 04.03.2025 | 24,52 | 24,52 | 24,10 | 24,28 | -0,45% | 17.132,00 |
| 03.03.2025 | 24,52 | 24,55 | 24,30 | 24,39 | -0,25% | 5.616,00 |
| 28.02.2025 | 24,85 | 24,90 | 24,40 | 24,45 | -1,61% | 55.418,00 |
| 27.02.2025 | 24,95 | 24,96 | 24,83 | 24,85 | -0,12% | 2.035,00 |
| 26.02.2025 | 24,90 | 25,05 | 24,88 | 24,88 | -0,24% | 3.811,00 |
| 25.02.2025 | 24,86 | 24,96 | 24,85 | 24,94 | 0,12% | 4.056,00 |
| 24.02.2025 | 24,84 | 24,96 | 24,75 | 24,91 | 0,85% | 5.403,00 |
| 21.02.2025 | 24,12 | 24,75 | 24,12 | 24,70 | -0,32% | 2.949,00 |
| 20.02.2025 | 24,50 | 24,90 | 24,50 | 24,78 | 0,73% | 4.975,00 |
| 19.02.2025 | 24,74 | 24,74 | 24,49 | 24,60 | -0,36% | 13.141,00 |
| 18.02.2025 | 24,65 | 24,69 | 24,49 | 24,69 | 0,82% | 1.571,00 |
| 14.02.2025 | 24,43 | 24,74 | 24,43 | 24,49 | -0,04% | 3.453,00 |
| 13.02.2025 | 24,66 | 24,66 | 24,50 | 24,50 | -0,41% | 4.363,00 |
| 12.02.2025 | 24,49 | 24,65 | 24,38 | 24,60 | -0,12% | 1.911,00 |
| 11.02.2025 | 24,69 | 24,70 | 24,50 | 24,63 | 0,08% | 3.897,00 |
| 10.02.2025 | 24,51 | 24,62 | 24,33 | 24,61 | 0,41% | 2.075,00 |
| 07.02.2025 | 24,25 | 24,75 | 24,25 | 24,51 | 1,36% | 13.775,00 |
| 06.02.2025 | 24,35 | 24,42 | 24,18 | 24,18 | -0,70% | 2.297,00 |
| 05.02.2025 | 24,32 | 24,39 | 24,10 | 24,35 | 0,00% | 3.782,00 |
| 04.02.2025 | 24,46 | 24,56 | 24,00 | 24,35 | -1,10% | 6.818,00 |
| 03.02.2025 | 24,30 | 24,64 | 24,30 | 24,62 | 1,32% | 3.634,00 |
| 31.01.2025 | 24,58 | 24,58 | 24,27 | 24,30 | -1,06% | 9.054,00 |
| 30.01.2025 | 24,69 | 24,75 | 24,51 | 24,56 | -0,28% | 5.409,00 |
| 29.01.2025 | 24,67 | 24,67 | 24,59 | 24,63 | 0,12% | 2.713,00 |
| 28.01.2025 | 24,65 | 24,75 | 24,52 | 24,60 | -0,20% | 7.183,00 |
| 27.01.2025 | 24,50 | 24,70 | 24,30 | 24,65 | 0,61% | 10.311,00 |
| 24.01.2025 | 24,35 | 24,92 | 24,25 | 24,50 | 0,53% | 4.790,00 |
| 23.01.2025 | 24,13 | 24,64 | 24,04 | 24,37 | 0,84% | 3.739,00 |
| 22.01.2025 | 24,49 | 24,49 | 24,10 | 24,17 | -1,10% | 9.368,00 |
| 21.01.2025 | 24,13 | 24,50 | 24,13 | 24,44 | 1,45% | 3.402,00 |
| 17.01.2025 | 24,26 | 24,40 | 24,09 | 24,09 | -0,86% | 9.520,00 |
| 16.01.2025 | 24,26 | 24,33 | 24,21 | 24,30 | 0,07% | 3.573,00 |
| 15.01.2025 | 24,32 | 24,33 | 24,04 | 24,28 | -0,11% | 2.574,00 |
| 14.01.2025 | 24,12 | 24,33 | 24,09 | 24,31 | 0,87% | 7.102,00 |
| 13.01.2025 | 24,12 | 24,12 | 24,04 | 24,10 | 0,21% | 6.592,00 |
| 10.01.2025 | 24,20 | 24,39 | 24,04 | 24,05 | -2,24% | 6.510,00 |
| 08.01.2025 | 24,66 | 24,67 | 24,56 | 24,60 | -0,28% | 7.830,00 |
| 07.01.2025 | 24,65 | 24,75 | 24,59 | 24,67 | -0,88% | 8.112,00 |
| 06.01.2025 | 24,88 | 24,91 | 24,59 | 24,89 | 0,81% | 1.737,00 |
| 03.01.2025 | 24,82 | 24,92 | 24,69 | 24,69 | -0,12% | 17.467,00 |
| 02.01.2025 | 24,55 | 24,85 | 24,45 | 24,72 | 0,08% | 14.270,00 |
| 31.12.2024 | 23,84 | 24,70 | 23,84 | 24,70 | 3,00% | 25.238,00 |
| 30.12.2024 | 24,05 | 24,05 | 23,84 | 23,98 | -0,79% | 14.522,00 |
| 27.12.2024 | 24,30 | 24,35 | 24,06 | 24,17 | -0,78% | 7.348,00 |
| 26.12.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,02% | 550,00 |
| 24.12.2024 | 24,28 | 24,37 | 24,27 | 24,37 | 0,39% | 932,00 |
| 23.12.2024 | 24,32 | 24,35 | 24,20 | 24,27 | -0,95% | 9.339,00 |
| 20.12.2024 | 24,17 | 24,55 | 24,17 | 24,50 | 1,08% | 2.407,00 |
| 19.12.2024 | 24,22 | 24,24 | 24,16 | 24,24 | 0,17% | 3.169,00 |
| 18.12.2024 | 24,19 | 24,32 | 24,19 | 24,20 | -0,08% | 2.061,00 |
| 17.12.2024 | 24,50 | 24,50 | 24,22 | 24,22 | -1,22% | 3.079,00 |
| 16.12.2024 | 24,49 | 24,52 | 24,30 | 24,52 | 0,91% | 5.824,00 |
| 13.12.2024 | 24,36 | 24,36 | 24,13 | 24,30 | -0,37% | 2.119,00 |