23,890$
-0,08%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 23,08 | 23,13 | 22,96 | 23,04 | 0,04% | 12.955,00 |
| 11.06.2024 | 23,12 | 23,26 | 23,03 | 23,03 | -0,99% | 7.078,00 |
| 10.06.2024 | 23,20 | 23,26 | 23,14 | 23,26 | 0,35% | 2.795,00 |
| 07.06.2024 | 23,14 | 23,26 | 23,14 | 23,18 | -0,15% | 3.385,00 |
| 06.06.2024 | 23,22 | 23,28 | 23,20 | 23,22 | -0,11% | 3.161,00 |
| 05.06.2024 | 23,46 | 23,46 | 23,12 | 23,24 | -0,64% | 8.828,00 |
| 04.06.2024 | 23,41 | 23,45 | 23,32 | 23,39 | -0,09% | 6.977,00 |
| 03.06.2024 | 23,48 | 23,49 | 23,32 | 23,41 | 0,04% | 7.464,00 |
| 31.05.2024 | 23,24 | 23,50 | 23,16 | 23,40 | 0,43% | 8.403,00 |
| 30.05.2024 | 23,00 | 23,30 | 23,00 | 23,30 | 0,94% | 2.640,00 |
| 29.05.2024 | 23,30 | 23,30 | 23,08 | 23,08 | -0,50% | 2.603,00 |
| 28.05.2024 | 23,30 | 23,30 | 23,07 | 23,20 | -0,17% | 8.301,00 |
| 24.05.2024 | 23,11 | 23,45 | 23,11 | 23,24 | 0,17% | 8.698,00 |
| 23.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,07% | 1.196,00 |
| 22.05.2024 | 23,24 | 23,45 | 23,24 | 23,45 | 0,00% | 1.490,00 |
| 21.05.2024 | 23,21 | 23,45 | 23,21 | 23,45 | 0,51% | 3.531,00 |
| 20.05.2024 | 23,36 | 23,47 | 23,22 | 23,33 | -0,30% | 10.374,00 |
| 17.05.2024 | 23,25 | 23,47 | 23,15 | 23,40 | 0,52% | 9.778,00 |
| 16.05.2024 | 23,28 | 23,28 | 23,18 | 23,28 | 0,47% | 2.660,00 |
| 15.05.2024 | 23,19 | 23,22 | 23,14 | 23,17 | 0,32% | 3.618,00 |
| 14.05.2024 | 23,21 | 23,27 | 22,98 | 23,10 | -0,49% | 3.419,00 |
| 13.05.2024 | 22,95 | 23,21 | 22,93 | 23,21 | 0,69% | 3.655,00 |
| 10.05.2024 | 22,83 | 23,05 | 22,71 | 23,05 | 0,17% | 8.940,00 |
| 09.05.2024 | 23,09 | 23,09 | 22,94 | 23,01 | 0,00% | 4.022,00 |
| 08.05.2024 | 23,00 | 23,25 | 23,00 | 23,01 | 0,00% | 5.672,00 |
| 07.05.2024 | 23,20 | 23,21 | 23,01 | 23,01 | -0,22% | 10.732,00 |
| 06.05.2024 | 23,06 | 23,14 | 23,02 | 23,06 | 0,04% | 4.914,00 |
| 03.05.2024 | 23,00 | 23,06 | 22,92 | 23,05 | 0,44% | 3.845,00 |
| 02.05.2024 | 22,80 | 23,08 | 22,80 | 22,95 | -0,09% | 9.022,00 |
| 01.05.2024 | 22,92 | 23,03 | 22,68 | 22,97 | 0,26% | 8.411,00 |
| 30.04.2024 | 22,63 | 22,95 | 22,63 | 22,91 | 1,37% | 8.562,00 |
| 29.04.2024 | 22,30 | 22,80 | 22,30 | 22,60 | 1,35% | 15.314,00 |
| 26.04.2024 | 22,42 | 22,50 | 22,30 | 22,30 | -0,22% | 5.186,00 |
| 25.04.2024 | 22,20 | 22,35 | 22,20 | 22,35 | 0,00% | 6.202,00 |
| 24.04.2024 | 22,41 | 22,41 | 22,30 | 22,35 | -0,58% | 5.458,00 |
| 23.04.2024 | 22,35 | 22,59 | 22,30 | 22,48 | 0,61% | 17.217,00 |
| 22.04.2024 | 22,26 | 22,34 | 22,25 | 22,34 | 0,42% | 4.068,00 |
| 19.04.2024 | 22,32 | 22,48 | 22,25 | 22,25 | -0,18% | 8.930,00 |
| 18.04.2024 | 22,22 | 22,30 | 22,20 | 22,29 | -0,22% | 12.377,00 |
| 17.04.2024 | 22,40 | 22,44 | 22,30 | 22,34 | 0,22% | 5.448,00 |
| 16.04.2024 | 22,44 | 22,50 | 22,17 | 22,29 | -0,67% | 24.110,00 |
| 15.04.2024 | 23,08 | 23,08 | 22,24 | 22,44 | -2,94% | 6.476,00 |
| 12.04.2024 | 23,19 | 23,21 | 23,08 | 23,12 | 0,26% | 6.017,00 |
| 11.04.2024 | 23,34 | 23,34 | 23,01 | 23,06 | -2,66% | 11.673,00 |
| 10.04.2024 | 23,60 | 23,70 | 23,45 | 23,69 | 0,17% | 23.386,00 |
| 09.04.2024 | 23,56 | 23,71 | 23,55 | 23,65 | 0,00% | 6.510,00 |
| 08.04.2024 | 23,75 | 23,75 | 23,60 | 23,65 | 0,00% | 2.979,00 |
| 05.04.2024 | 23,68 | 23,68 | 23,43 | 23,65 | 0,25% | 2.444,00 |
| 04.04.2024 | 23,47 | 23,72 | 23,39 | 23,59 | 1,03% | 4.561,00 |
| 03.04.2024 | 23,43 | 23,43 | 23,25 | 23,35 | 0,26% | 3.940,00 |
| 02.04.2024 | 23,35 | 23,43 | 23,12 | 23,29 | -0,31% | 7.561,00 |
| 01.04.2024 | 23,10 | 23,36 | 23,10 | 23,36 | 1,93% | 5.838,00 |
| 28.03.2024 | 23,48 | 23,48 | 22,91 | 22,92 | -2,13% | 54.225,00 |
| 27.03.2024 | 23,31 | 23,42 | 23,31 | 23,42 | 0,39% | 3.048,00 |
| 26.03.2024 | 23,44 | 23,44 | 23,15 | 23,33 | -0,15% | 4.452,00 |
| 25.03.2024 | 23,17 | 23,47 | 23,14 | 23,37 | 0,49% | 33.928,00 |
| 22.03.2024 | 23,40 | 23,46 | 23,24 | 23,25 | -0,77% | 18.042,00 |
| 21.03.2024 | 23,42 | 23,47 | 23,40 | 23,43 | -0,17% | 2.923,00 |
| 20.03.2024 | 23,45 | 23,48 | 23,23 | 23,47 | 0,09% | 9.345,00 |
| 19.03.2024 | 23,46 | 23,48 | 23,45 | 23,45 | 0,21% | 5.219,00 |
| 18.03.2024 | 23,27 | 23,48 | 23,27 | 23,40 | -0,09% | 4.482,00 |
| 15.03.2024 | 23,32 | 23,81 | 23,32 | 23,42 | 0,21% | 3.317,00 |
| 14.03.2024 | 23,32 | 23,80 | 23,30 | 23,37 | -0,13% | 5.371,00 |
| 13.03.2024 | 23,41 | 23,47 | 23,31 | 23,40 | 0,54% | 15.727,00 |
| 12.03.2024 | 23,29 | 23,35 | 23,01 | 23,28 | 0,14% | 13.332,00 |
| 11.03.2024 | 23,07 | 23,45 | 22,98 | 23,24 | 0,22% | 12.640,00 |
| 08.03.2024 | 23,14 | 23,30 | 23,00 | 23,19 | 1,15% | 8.732,00 |
| 07.03.2024 | 22,75 | 23,08 | 22,74 | 22,93 | 0,65% | 47.176,00 |
| 06.03.2024 | 22,87 | 22,87 | 22,77 | 22,78 | -0,39% | 10.252,00 |
| 05.03.2024 | 22,95 | 22,95 | 22,84 | 22,87 | -0,57% | 3.444,00 |