23,730$
-0,15%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2025 | 23,27 | 23,27 | 23,15 | 23,17 | -0,04% | 7.470,00 |
| 31.07.2025 | 23,20 | 23,20 | 23,15 | 23,18 | 0,16% | 5.652,00 |
| 30.07.2025 | 23,14 | 23,20 | 23,13 | 23,14 | 0,06% | 14.506,00 |
| 29.07.2025 | 23,27 | 23,28 | 23,12 | 23,13 | -0,34% | 34.653,00 |
| 28.07.2025 | 23,24 | 23,29 | 23,19 | 23,21 | 0,08% | 6.928,00 |
| 25.07.2025 | 23,28 | 23,30 | 23,19 | 23,19 | 0,09% | 7.479,00 |
| 24.07.2025 | 23,20 | 23,21 | 23,15 | 23,17 | 0,04% | 3.034,00 |
| 23.07.2025 | 23,09 | 23,42 | 23,05 | 23,16 | 0,60% | 19.514,00 |
| 22.07.2025 | 23,14 | 23,16 | 23,00 | 23,02 | -0,55% | 11.309,00 |
| 21.07.2025 | 23,20 | 23,20 | 23,12 | 23,15 | 0,03% | 15.976,00 |
| 18.07.2025 | 23,08 | 23,21 | 23,01 | 23,14 | 0,10% | 15.554,00 |
| 17.07.2025 | 23,16 | 23,20 | 23,09 | 23,12 | 0,04% | 7.237,00 |
| 16.07.2025 | 23,16 | 23,23 | 23,06 | 23,11 | 0,22% | 7.724,00 |
| 15.07.2025 | 23,10 | 23,11 | 23,01 | 23,06 | 0,26% | 12.852,00 |
| 14.07.2025 | 23,01 | 23,19 | 22,98 | 23,00 | -0,23% | 21.704,00 |
| 11.07.2025 | 22,96 | 23,09 | 22,96 | 23,05 | -1,82% | 21.103,00 |
| 10.07.2025 | 23,40 | 23,49 | 23,28 | 23,48 | 0,95% | 18.273,00 |
| 09.07.2025 | 23,56 | 23,71 | 23,14 | 23,26 | -1,32% | 106.868,00 |
| 08.07.2025 | 23,46 | 23,70 | 23,41 | 23,57 | 0,81% | 31.458,00 |
| 07.07.2025 | 23,41 | 23,45 | 23,31 | 23,38 | 0,30% | 26.716,00 |
| 03.07.2025 | 23,30 | 23,50 | 23,30 | 23,31 | 0,17% | 13.674,00 |
| 02.07.2025 | 23,13 | 23,27 | 23,13 | 23,27 | 0,61% | 15.138,00 |
| 01.07.2025 | 23,07 | 23,13 | 23,05 | 23,13 | 0,70% | 9.640,00 |
| 30.06.2025 | 23,15 | 23,25 | 22,97 | 22,97 | -0,95% | 63.570,00 |
| 27.06.2025 | 23,20 | 23,20 | 23,13 | 23,19 | 0,00% | 9.013,00 |
| 26.06.2025 | 23,15 | 23,20 | 23,12 | 23,19 | -0,01% | 22.199,00 |
| 25.06.2025 | 23,19 | 23,20 | 23,13 | 23,19 | 0,01% | 5.687,00 |
| 24.06.2025 | 23,15 | 23,20 | 23,10 | 23,19 | 0,39% | 20.832,00 |
| 23.06.2025 | 23,09 | 23,15 | 23,09 | 23,10 | 0,00% | 4.134,00 |
| 20.06.2025 | 23,06 | 23,10 | 22,94 | 23,10 | 0,39% | 42.681,00 |
| 18.06.2025 | 22,97 | 23,01 | 22,95 | 23,01 | 0,22% | 8.863,00 |
| 17.06.2025 | 22,90 | 23,01 | 22,88 | 22,96 | 0,35% | 9.533,00 |
| 16.06.2025 | 22,91 | 23,06 | 22,86 | 22,88 | 0,00% | 10.858,00 |
| 13.06.2025 | 22,95 | 22,95 | 22,86 | 22,88 | -0,14% | 6.682,00 |
| 12.06.2025 | 22,88 | 23,10 | 22,85 | 22,91 | 0,27% | 37.489,00 |
| 11.06.2025 | 22,96 | 23,00 | 22,79 | 22,85 | 0,37% | 12.278,00 |
| 10.06.2025 | 22,97 | 23,09 | 22,75 | 22,77 | -0,15% | 14.376,00 |
| 09.06.2025 | 22,82 | 23,02 | 22,80 | 22,80 | 0,00% | 6.264,00 |
| 06.06.2025 | 22,79 | 22,89 | 22,77 | 22,80 | 0,25% | 15.414,00 |
| 05.06.2025 | 22,70 | 22,82 | 22,68 | 22,74 | 0,02% | 14.192,00 |
| 04.06.2025 | 22,79 | 22,83 | 22,66 | 22,74 | -0,46% | 11.414,00 |
| 03.06.2025 | 22,65 | 22,84 | 22,65 | 22,84 | 0,90% | 10.768,00 |
| 02.06.2025 | 22,80 | 22,85 | 22,61 | 22,64 | -0,44% | 22.628,00 |
| 30.05.2025 | 23,13 | 23,13 | 22,63 | 22,74 | -1,69% | 36.993,00 |
| 29.05.2025 | 23,18 | 23,22 | 23,12 | 23,13 | 0,00% | 9.165,00 |
| 28.05.2025 | 23,11 | 23,21 | 23,10 | 23,13 | 0,13% | 5.775,00 |
| 27.05.2025 | 23,21 | 23,21 | 23,01 | 23,10 | -0,03% | 19.663,00 |
| 23.05.2025 | 23,06 | 23,15 | 23,06 | 23,11 | -0,23% | 6.625,00 |
| 22.05.2025 | 23,03 | 23,24 | 23,02 | 23,16 | 0,33% | 12.683,00 |
| 21.05.2025 | 22,98 | 23,12 | 22,97 | 23,08 | 0,15% | 28.780,00 |
| 20.05.2025 | 23,01 | 23,24 | 22,96 | 23,05 | 0,17% | 44.701,00 |
| 19.05.2025 | 23,03 | 23,25 | 22,97 | 23,01 | -0,69% | 63.561,00 |
| 16.05.2025 | 23,49 | 23,73 | 23,14 | 23,17 | -0,34% | 66.259,00 |
| 15.05.2025 | 22,96 | 23,53 | 22,75 | 23,25 | -0,26% | 22.339,00 |
| 14.05.2025 | 23,50 | 23,65 | 23,26 | 23,31 | 0,00% | 9.149,00 |
| 13.05.2025 | 23,34 | 23,44 | 23,26 | 23,31 | -0,26% | 12.470,00 |
| 12.05.2025 | 23,50 | 23,66 | 23,32 | 23,37 | -0,13% | 9.003,00 |
| 09.05.2025 | 23,51 | 23,80 | 23,35 | 23,40 | -0,72% | 13.555,00 |
| 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 |