26,095$
12,72%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 23,29 | 23,56 | 23,18 | 23,40 | 1,08% | 14.974,00 |
| 20.03.2026 | 23,29 | 23,44 | 23,08 | 23,15 | -0,94% | 22.820,00 |
| 19.03.2026 | 24,06 | 24,06 | 23,35 | 23,37 | -2,42% | 30.543,00 |
| 18.03.2026 | 24,15 | 24,15 | 23,90 | 23,95 | -0,87% | 16.350,00 |
| 17.03.2026 | 24,29 | 24,38 | 24,13 | 24,16 | -0,98% | 11.369,00 |
| 16.03.2026 | 24,35 | 24,45 | 24,27 | 24,40 | -0,20% | 9.029,00 |
| 13.03.2026 | 24,38 | 24,56 | 24,38 | 24,45 | -0,12% | 6.627,00 |
| 12.03.2026 | 24,25 | 24,52 | 24,25 | 24,48 | -0,24% | 4.883,00 |
| 11.03.2026 | 24,43 | 24,55 | 24,26 | 24,54 | 0,49% | 11.740,00 |
| 10.03.2026 | 24,48 | 24,55 | 24,30 | 24,42 | -0,61% | 5,00 |
| 09.03.2026 | 24,50 | 24,70 | 24,45 | 24,57 | -0,21% | 5,00 |
| 06.03.2026 | 24,60 | 24,62 | 24,51 | 24,62 | -0,11% | 5,00 |
| 05.03.2026 | 24,62 | 24,75 | 24,50 | 24,65 | 0,20% | 5,00 |
| 04.03.2026 | 24,60 | 24,70 | 24,60 | 24,60 | -0,08% | 5,00 |
| 03.03.2026 | 24,61 | 24,70 | 24,60 | 24,62 | 0,08% | 5,00 |
| 02.03.2026 | 24,60 | 24,72 | 24,55 | 24,60 | 0,00% | 5,00 |
| 27.02.2026 | 24,64 | 24,67 | 24,52 | 24,60 | -0,40% | 5,00 |
| 26.02.2026 | 24,67 | 24,75 | 24,65 | 24,70 | -0,20% | 9.882,00 |
| 25.02.2026 | 24,80 | 24,82 | 24,47 | 24,75 | -0,24% | 49.396,00 |
| 24.02.2026 | 24,85 | 24,85 | 24,78 | 24,81 | 0,04% | 12.005,00 |
| 23.02.2026 | 24,85 | 24,85 | 24,80 | 24,80 | -0,20% | 8.309,00 |
| 20.02.2026 | 24,83 | 24,85 | 24,80 | 24,85 | 0,00% | 5.748,00 |
| 19.02.2026 | 24,83 | 24,85 | 24,81 | 24,85 | 0,04% | 18.766,00 |
| 18.02.2026 | 24,95 | 24,95 | 24,84 | 24,84 | -0,44% | 9.339,00 |
| 17.02.2026 | 24,81 | 24,95 | 24,80 | 24,95 | 0,56% | 2.958,00 |
| 13.02.2026 | 24,86 | 24,86 | 24,80 | 24,81 | 0,04% | 10.524,00 |
| 12.02.2026 | 24,85 | 24,85 | 24,80 | 24,80 | -0,08% | 2.289,00 |
| 11.02.2026 | 24,83 | 24,86 | 24,80 | 24,82 | -0,04% | 7.208,00 |
| 10.02.2026 | 24,78 | 24,85 | 24,78 | 24,83 | -0,04% | 7.360,00 |
| 09.02.2026 | 24,83 | 24,84 | 24,78 | 24,84 | 0,00% | 10.072,00 |
| 06.02.2026 | 24,85 | 24,85 | 24,78 | 24,84 | 0,00% | 6.398,00 |
| 05.02.2026 | 24,75 | 24,85 | 24,71 | 24,84 | 0,44% | 9.934,00 |
| 04.02.2026 | 24,82 | 24,82 | 24,66 | 24,73 | 0,00% | 5.318,00 |
| 03.02.2026 | 24,65 | 24,79 | 24,61 | 24,73 | 0,32% | 6.858,00 |
| 02.02.2026 | 24,69 | 24,75 | 24,60 | 24,65 | -0,04% | 207.914,00 |
| 30.01.2026 | 24,84 | 24,92 | 24,50 | 24,66 | -0,80% | 31.411,00 |
| 29.01.2026 | 24,90 | 24,93 | 24,86 | 24,86 | -0,16% | 15.304,00 |
| 28.01.2026 | 24,89 | 24,90 | 24,82 | 24,90 | 0,16% | 21.922,00 |
| 27.01.2026 | 24,68 | 24,89 | 24,66 | 24,86 | 0,85% | 54.462,00 |
| 26.01.2026 | 24,42 | 24,67 | 24,31 | 24,65 | 0,41% | 27.646,00 |
| 23.01.2026 | 24,48 | 24,55 | 24,48 | 24,55 | 0,00% | 15.416,00 |
| 22.01.2026 | 24,41 | 24,60 | 24,41 | 24,55 | 0,16% | 23.022,00 |
| 21.01.2026 | 24,04 | 24,54 | 24,04 | 24,51 | 1,70% | 48.957,00 |
| 20.01.2026 | 24,05 | 24,29 | 23,96 | 24,10 | 0,21% | 27.179,00 |
| 16.01.2026 | 24,04 | 24,12 | 24,01 | 24,05 | -0,12% | 12.740,00 |
| 15.01.2026 | 24,10 | 24,14 | 24,00 | 24,08 | 0,15% | 21.568,00 |
| 14.01.2026 | 24,15 | 24,15 | 24,00 | 24,04 | -0,44% | 13.109,00 |
| 13.01.2026 | 24,36 | 24,39 | 24,11 | 24,15 | -1,23% | 21.776,00 |
| 12.01.2026 | 24,22 | 24,75 | 24,07 | 24,45 | -0,93% | 111.214,00 |
| 09.01.2026 | 24,35 | 24,70 | 24,30 | 24,68 | 1,11% | 50.804,00 |
| 08.01.2026 | 24,35 | 24,42 | 24,28 | 24,41 | 0,54% | 12.946,00 |
| 07.01.2026 | 24,12 | 24,34 | 24,12 | 24,28 | 0,04% | 24.189,00 |
| 06.01.2026 | 24,10 | 24,27 | 24,10 | 24,27 | 0,71% | 6.387,00 |
| 05.01.2026 | 24,10 | 24,25 | 24,05 | 24,10 | -0,17% | 31.598,00 |
| 02.01.2026 | 24,07 | 24,20 | 24,06 | 24,14 | 0,34% | 20.442,00 |
| 31.12.2025 | 24,10 | 24,17 | 23,79 | 24,06 | -0,25% | 160.987,00 |
| 30.12.2025 | 24,20 | 24,20 | 24,06 | 24,12 | -0,50% | 18.253,00 |
| 29.12.2025 | 24,12 | 24,24 | 24,11 | 24,24 | 0,29% | 22.805,00 |
| 26.12.2025 | 24,18 | 24,23 | 24,13 | 24,17 | 0,17% | 25.697,00 |
| 24.12.2025 | 24,10 | 24,15 | 24,10 | 24,13 | -0,08% | 8.139,00 |
| 23.12.2025 | 24,24 | 24,25 | 24,10 | 24,15 | 0,12% | 22.743,00 |
| 22.12.2025 | 24,10 | 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 | 24,48 | 24,51 | 24,42 | 24,48 | 0,00% | 525.807,00 |
| 17.12.2025 | 24,06 | 24,80 | 23,69 | 24,48 | 5,52% | 427.303,00 |
| 16.12.2025 | 23,31 | 23,32 | 23,19 | 23,20 | -0,60% | 16.122,00 |
| 15.12.2025 | 23,34 | 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 | 23,36 | 23,62 | 23,36 | 23,54 | -0,04% | 12.068,00 |
| 01.12.2025 | 23,30 | 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 | 23,45 | 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 | 23,51 | 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 | 23,23 | 23,30 | 23,23 | 23,30 | -0,36% | 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 | 23,40 | 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 | 23,47 | 23,47 | 23,22 | 23,30 | 0,22% | 3.162,00 |