24,810$
0,85%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,78 | 24,85 | 24,53 | 24,60 | -0,32% | 4.883,00 |
| 01.11.2024 | 24,72 | 24,79 | 24,62 | 24,68 | -0,36% | 5.829,00 |
| 31.10.2024 | 24,76 | 24,77 | 24,51 | 24,77 | 0,28% | 4.783,00 |
| 30.10.2024 | 24,71 | 24,79 | 24,70 | 24,70 | -0,24% | 4.717,00 |
| 29.10.2024 | 24,83 | 24,84 | 24,67 | 24,76 | -0,20% | 4.231,00 |
| 28.10.2024 | 24,82 | 24,85 | 24,72 | 24,81 | 0,40% | 8.845,00 |
| 25.10.2024 | 24,78 | 24,80 | 24,71 | 24,71 | 0,13% | 2.196,00 |
| 24.10.2024 | 24,77 | 24,85 | 24,65 | 24,68 | -0,68% | 3.086,00 |
| 23.10.2024 | 24,85 | 24,90 | 24,77 | 24,85 | -0,40% | 3.270,00 |
| 22.10.2024 | 24,91 | 24,95 | 24,85 | 24,95 | 0,36% | 3.003,00 |
| 21.10.2024 | 24,96 | 24,98 | 24,82 | 24,86 | -0,40% | 6.231,00 |
| 18.10.2024 | 24,99 | 24,99 | 24,90 | 24,96 | -0,12% | 2.396,00 |
| 17.10.2024 | 24,73 | 24,99 | 24,73 | 24,99 | 1,09% | 2.850,00 |
| 16.10.2024 | 24,90 | 25,00 | 24,72 | 24,72 | -0,64% | 5.737,00 |
| 15.10.2024 | 24,88 | 24,88 | 24,71 | 24,88 | 0,02% | 2.748,00 |
| 14.10.2024 | 24,84 | 24,90 | 24,78 | 24,88 | 0,14% | 7.330,00 |
| 11.10.2024 | 24,73 | 24,84 | 24,70 | 24,84 | -1,23% | 8.946,00 |
| 10.10.2024 | 25,20 | 25,20 | 25,09 | 25,15 | -0,20% | 3.411,00 |
| 09.10.2024 | 25,16 | 25,20 | 25,00 | 25,20 | 0,03% | 6.213,00 |
| 08.10.2024 | 25,05 | 25,19 | 25,00 | 25,19 | 0,77% | 2.226,00 |
| 07.10.2024 | 25,13 | 25,13 | 24,98 | 25,00 | -0,12% | 3.938,00 |
| 04.10.2024 | 25,10 | 25,18 | 24,95 | 25,03 | -0,08% | 2.736,00 |
| 03.10.2024 | 25,00 | 25,10 | 24,95 | 25,05 | 0,48% | 1.992,00 |
| 02.10.2024 | 25,16 | 25,16 | 24,86 | 24,93 | -0,80% | 10.091,00 |
| 01.10.2024 | 24,91 | 25,16 | 24,91 | 25,13 | 1,09% | 2.622,00 |
| 30.09.2024 | 25,09 | 25,09 | 24,86 | 24,86 | -0,24% | 17.580,00 |
| 27.09.2024 | 25,15 | 25,15 | 24,92 | 24,92 | -1,31% | 5.699,00 |
| 26.09.2024 | 25,15 | 25,39 | 25,04 | 25,25 | 0,40% | 16.728,00 |
| 25.09.2024 | 24,89 | 25,15 | 24,89 | 25,15 | 0,60% | 5.254,00 |
| 24.09.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,36% | 8.200,00 |
| 23.09.2024 | 24,96 | 25,00 | 24,86 | 24,91 | 0,08% | 11.422,00 |
| 20.09.2024 | 24,95 | 24,95 | 24,85 | 24,89 | -0,24% | 5.305,00 |
| 19.09.2024 | 24,95 | 25,00 | 24,82 | 24,95 | 0,00% | 6.541,00 |
| 18.09.2024 | 24,89 | 24,99 | 24,80 | 24,95 | 0,40% | 5.595,00 |
| 17.09.2024 | 24,92 | 24,96 | 24,85 | 24,85 | -0,28% | 3.669,00 |
| 16.09.2024 | 24,70 | 24,92 | 24,70 | 24,92 | 0,28% | 6.921,00 |
| 13.09.2024 | 24,93 | 24,93 | 24,85 | 24,85 | -0,20% | 5.934,00 |
| 12.09.2024 | 24,63 | 25,00 | 24,63 | 24,90 | 0,16% | 10.610,00 |
| 11.09.2024 | 24,85 | 24,91 | 24,78 | 24,86 | 0,04% | 13.484,00 |
| 10.09.2024 | 24,80 | 24,87 | 24,59 | 24,85 | 0,20% | 6.969,00 |
| 09.09.2024 | 24,75 | 24,80 | 24,70 | 24,80 | 0,20% | 6.083,00 |
| 06.09.2024 | 24,62 | 24,78 | 24,56 | 24,75 | 0,80% | 15.087,00 |
| 05.09.2024 | 24,61 | 24,80 | 24,50 | 24,55 | 0,63% | 8.513,00 |
| 04.09.2024 | 24,45 | 24,88 | 24,40 | 24,40 | -0,37% | 10.917,00 |
| 03.09.2024 | 24,47 | 24,54 | 24,30 | 24,49 | -0,20% | 22.413,00 |
| 30.08.2024 | 24,21 | 24,75 | 24,15 | 24,54 | 1,43% | 61.670,00 |
| 29.08.2024 | 24,09 | 24,24 | 23,92 | 24,20 | -0,10% | 11.238,00 |
| 28.08.2024 | 24,25 | 24,25 | 24,09 | 24,22 | 0,12% | 4.308,00 |
| 27.08.2024 | 24,23 | 24,23 | 24,10 | 24,19 | -0,04% | 2.182,00 |
| 26.08.2024 | 24,15 | 24,20 | 24,15 | 24,20 | 0,21% | 3.731,00 |
| 23.08.2024 | 24,23 | 24,23 | 24,15 | 24,15 | 0,42% | 2.994,00 |
| 22.08.2024 | 23,90 | 24,22 | 23,90 | 24,05 | 0,33% | 7.428,00 |
| 21.08.2024 | 23,91 | 24,15 | 23,91 | 23,97 | -0,36% | 11.835,00 |
| 20.08.2024 | 24,04 | 24,11 | 23,96 | 24,06 | 0,15% | 4.938,00 |
| 19.08.2024 | 24,02 | 24,10 | 23,99 | 24,02 | -0,41% | 11.704,00 |
| 16.08.2024 | 23,99 | 24,15 | 23,87 | 24,12 | 0,54% | 9.227,00 |
| 15.08.2024 | 23,89 | 24,11 | 23,85 | 23,99 | 0,42% | 16.453,00 |
| 14.08.2024 | 23,89 | 23,89 | 23,75 | 23,89 | 1,01% | 7.989,00 |
| 13.08.2024 | 23,80 | 23,89 | 23,60 | 23,65 | -0,84% | 10.119,00 |
| 12.08.2024 | 23,44 | 23,88 | 23,42 | 23,85 | 1,02% | 9.207,00 |
| 09.08.2024 | 23,88 | 23,88 | 23,61 | 23,61 | -0,80% | 2.773,00 |
| 08.08.2024 | 23,50 | 23,80 | 23,50 | 23,80 | 0,73% | 4.195,00 |
| 07.08.2024 | 23,33 | 23,69 | 23,33 | 23,63 | 0,55% | 2.866,00 |
| 06.08.2024 | 23,64 | 23,81 | 23,35 | 23,50 | -0,30% | 9.831,00 |
| 05.08.2024 | 23,70 | 23,76 | 23,50 | 23,57 | -1,42% | 7.685,00 |
| 02.08.2024 | 24,28 | 24,30 | 23,90 | 23,91 | -0,58% | 11.648,00 |
| 01.08.2024 | 23,96 | 24,05 | 23,94 | 24,05 | 0,46% | 5.800,00 |
| 31.07.2024 | 23,93 | 24,00 | 23,93 | 23,94 | -0,17% | 4.080,00 |
| 30.07.2024 | 23,96 | 23,98 | 23,90 | 23,98 | -0,04% | 6.615,00 |
| 29.07.2024 | 24,08 | 24,13 | 23,90 | 23,99 | 0,17% | 9.475,00 |
| 26.07.2024 | 23,86 | 23,95 | 23,86 | 23,95 | 0,17% | 6.526,00 |
| 25.07.2024 | 23,78 | 23,95 | 23,78 | 23,91 | 0,38% | 4.136,00 |
| 24.07.2024 | 23,91 | 23,91 | 23,82 | 23,82 | 0,08% | 2.000,00 |
| 23.07.2024 | 23,92 | 24,09 | 23,70 | 23,80 | -0,63% | 10.845,00 |
| 22.07.2024 | 23,86 | 23,95 | 23,84 | 23,95 | 0,46% | 4.126,00 |
| 19.07.2024 | 23,82 | 23,87 | 23,82 | 23,84 | 0,14% | 2.158,00 |
| 18.07.2024 | 23,85 | 23,85 | 23,77 | 23,81 | -0,30% | 2.190,00 |
| 17.07.2024 | 23,83 | 23,89 | 23,83 | 23,88 | 0,67% | 6.151,00 |
| 16.07.2024 | 23,81 | 23,87 | 23,72 | 23,72 | 0,00% | 1.714,00 |
| 15.07.2024 | 23,73 | 23,95 | 23,72 | 23,72 | -0,02% | 8.464,00 |
| 12.07.2024 | 23,98 | 23,98 | 23,73 | 23,73 | -2,89% | 11.750,00 |
| 11.07.2024 | 24,13 | 24,57 | 24,04 | 24,43 | 2,21% | 9.306,00 |
| 10.07.2024 | 23,83 | 24,07 | 23,80 | 23,90 | 0,30% | 14.314,00 |
| 09.07.2024 | 23,75 | 23,86 | 23,70 | 23,83 | 0,09% | 3.130,00 |
| 08.07.2024 | 23,64 | 23,88 | 23,64 | 23,81 | 1,02% | 7.406,00 |
| 05.07.2024 | 23,58 | 23,77 | 23,49 | 23,57 | 0,04% | 9.463,00 |
| 03.07.2024 | 23,45 | 23,58 | 23,30 | 23,56 | 0,68% | 16.029,00 |
| 02.07.2024 | 23,45 | 23,45 | 23,35 | 23,40 | 0,00% | 7.384,00 |
| 01.07.2024 | 23,26 | 23,45 | 23,23 | 23,40 | 1,08% | 7.113,00 |
| 28.06.2024 | 23,40 | 23,40 | 22,98 | 23,15 | -0,64% | 9.150,00 |
| 27.06.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 0,22% | 3.719,00 |
| 26.06.2024 | 23,17 | 23,35 | 23,17 | 23,25 | -0,17% | 6.281,00 |
| 25.06.2024 | 23,32 | 23,37 | 23,29 | 23,29 | -0,09% | 2.163,00 |
| 24.06.2024 | 23,26 | 23,44 | 23,26 | 23,31 | 0,47% | 4.272,00 |
| 21.06.2024 | 23,17 | 23,38 | 23,17 | 23,20 | -0,26% | 3.234,00 |
| 20.06.2024 | 23,30 | 23,42 | 23,11 | 23,26 | 0,48% | 12.838,00 |
| 18.06.2024 | 23,26 | 23,28 | 23,05 | 23,15 | -0,04% | 6.103,00 |
| 17.06.2024 | 22,83 | 23,24 | 22,83 | 23,16 | 1,00% | 20.834,00 |
| 14.06.2024 | 22,98 | 22,98 | 22,89 | 22,93 | -0,04% | 5.653,00 |
| 13.06.2024 | 23,00 | 23,06 | 22,89 | 22,94 | -0,43% | 6.746,00 |