25,305$
0,05%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 25,30 | 25,31 | 25,30 | 25,31 | 0,05% | 11.909,00 |
| 17.09.2026 | 25,29 | 25,30 | 25,29 | 25,29 | -0,02% | 4.569,00 |
| 16.09.2026 | 25,29 | 25,30 | 25,29 | 25,30 | 0,04% | 3.507,00 |
| 15.09.2026 | 25,29 | 25,30 | 25,29 | 25,29 | 0,04% | 22.674,00 |
| 14.09.2026 | 25,28 | 25,29 | 25,28 | 25,28 | 0,00% | 6.809,00 |
| 11.09.2026 | 25,28 | 25,29 | 25,28 | 25,28 | 0,02% | 19.982,00 |
| 10.09.2026 | 25,27 | 25,28 | 25,27 | 25,28 | 0,06% | 35.234,00 |
| 09.09.2026 | 25,26 | 25,27 | 25,26 | 25,26 | 0,00% | 14.956,00 |
| 08.09.2026 | 25,25 | 25,28 | 25,25 | 25,26 | 0,04% | 12.892,00 |
| 04.09.2026 | 25,25 | 25,26 | 25,25 | 25,25 | 0,04% | 8.817,00 |
| 03.09.2026 | 25,25 | 25,25 | 25,24 | 25,24 | 0,00% | 9.086,00 |
| 02.09.2026 | 25,23 | 25,25 | 25,23 | 25,24 | 0,04% | 8.557,00 |
| 01.09.2026 | 25,25 | 25,25 | 25,22 | 25,23 | 0,04% | 9.432,00 |
| 31.08.2026 | 25,22 | 25,25 | 25,22 | 25,22 | -0,04% | 430.984,00 |
| 28.08.2026 | 25,18 | 25,23 | 25,18 | 25,23 | 0,16% | 783.338,00 |
| 27.08.2026 | 25,18 | 25,20 | 25,18 | 25,19 | 0,00% | 69.252,00 |
| 26.08.2026 | 25,18 | 25,20 | 25,18 | 25,19 | 0,02% | 215.368,00 |
| 25.08.2026 | 25,15 | 25,19 | 25,15 | 25,18 | 0,06% | 72.016,00 |
| 24.08.2026 | 25,17 | 25,19 | 25,17 | 25,17 | 0,00% | 27.438,00 |
| 21.08.2026 | 25,16 | 25,17 | 25,16 | 25,17 | 0,08% | 16.656,00 |
| 20.08.2026 | 25,13 | 25,15 | 25,13 | 25,15 | 0,04% | 20.173,00 |
| 19.08.2026 | 25,14 | 25,15 | 25,12 | 25,14 | 0,04% | 3.897,00 |
| 18.08.2026 | 25,11 | 25,13 | 25,11 | 25,13 | -0,04% | 2.799,00 |
| 17.08.2026 | 25,11 | 25,14 | 25,10 | 25,14 | 0,08% | 25.881,00 |
| 14.08.2026 | 25,10 | 25,12 | 25,10 | 25,12 | 0,04% | 16.634,00 |
| 13.08.2026 | 25,09 | 25,11 | 25,09 | 25,11 | 0,04% | 5.191,00 |
| 12.08.2026 | 25,08 | 25,10 | 25,08 | 25,10 | 0,04% | 11.980,00 |
| 11.08.2026 | 25,07 | 25,09 | 25,07 | 25,09 | 0,04% | 37.673,00 |
| 10.08.2026 | 25,07 | 25,10 | 25,07 | 25,08 | 0,04% | 30.729,00 |
| 07.08.2026 | 25,06 | 25,07 | 25,06 | 25,07 | 0,08% | 5.061,00 |
| 06.08.2026 | 25,04 | 25,07 | 25,04 | 25,05 | 0,00% | 7.304,00 |
| 05.08.2026 | 25,03 | 25,06 | 25,03 | 25,05 | 0,02% | 19.093,00 |
| 04.08.2026 | 25,05 | 25,05 | 25,03 | 25,05 | 0,02% | 19.967,00 |
| 03.08.2026 | 25,03 | 25,05 | 25,03 | 25,04 | 0,04% | 16.695,00 |
| 31.07.2026 | 25,03 | 25,05 | 25,03 | 25,03 | -0,04% | 16.834,00 |
| 30.07.2026 | 25,02 | 25,06 | 25,01 | 25,04 | 0,08% | 20.456,00 |
| 29.07.2026 | 25,01 | 25,03 | 25,01 | 25,02 | 0,00% | 19.748,00 |
| 28.07.2026 | 25,02 | 25,02 | 25,00 | 25,02 | 0,03% | 9.590,00 |
| 27.07.2026 | 25,01 | 25,02 | 25,00 | 25,01 | 0,07% | 11.787,00 |
| 24.07.2026 | 24,99 | 25,01 | 24,99 | 25,00 | 0,04% | 29.276,00 |
| 23.07.2026 | 24,99 | 25,01 | 24,98 | 24,99 | -0,04% | 10.798,00 |
| 22.07.2026 | 24,98 | 25,02 | 24,98 | 25,00 | 0,06% | 5.899,00 |
| 21.07.2026 | 24,97 | 24,98 | 24,97 | 24,98 | 0,04% | 10.037,00 |
| 20.07.2026 | 24,97 | 24,98 | 24,97 | 24,97 | 0,00% | 11.764,00 |
| 17.07.2026 | 24,97 | 24,97 | 24,96 | 24,97 | 0,06% | 13.339,00 |
| 16.07.2026 | 24,96 | 24,97 | 24,95 | 24,96 | 0,02% | 31.779,00 |
| 15.07.2026 | 24,94 | 24,96 | 24,94 | 24,95 | 0,00% | 14.350,00 |
| 14.07.2026 | 24,93 | 24,95 | 24,93 | 24,95 | 0,00% | 9.379,00 |
| 13.07.2026 | 24,90 | 24,95 | 24,90 | 24,95 | -0,04% | 15.638,00 |
| 10.07.2026 | 24,94 | 24,98 | 24,94 | 24,96 | -1,81% | 593.166,00 |
| 09.07.2026 | 25,45 | 25,45 | 25,40 | 25,42 | 0,00% | 367.891,00 |
| 08.07.2026 | 25,40 | 25,46 | 25,25 | 25,42 | -0,16% | 14.410,00 |
| 07.07.2026 | 25,41 | 25,46 | 25,41 | 25,46 | 0,20% | 90.616,00 |
| 06.07.2026 | 25,35 | 25,41 | 25,33 | 25,41 | 0,12% | 33.141,00 |
| 02.07.2026 | 24,69 | 25,40 | 24,69 | 25,38 | 3,17% | 65.003,00 |
| 01.07.2026 | 24,47 | 24,66 | 24,47 | 24,60 | 0,86% | 10.709,00 |
| 30.06.2026 | 24,56 | 24,63 | 24,38 | 24,39 | -0,69% | 41.906,00 |
| 29.06.2026 | 24,41 | 24,61 | 24,41 | 24,56 | 0,41% | 4.987,00 |
| 26.06.2026 | 24,44 | 24,61 | 24,35 | 24,46 | 0,53% | 13.741,00 |
| 25.06.2026 | 24,60 | 24,64 | 24,33 | 24,33 | -1,34% | 12.229,00 |
| 24.06.2026 | 24,57 | 24,76 | 24,57 | 24,66 | 0,37% | 8.185,00 |
| 23.06.2026 | 24,68 | 24,81 | 24,49 | 24,57 | -1,05% | 28.286,00 |
| 22.06.2026 | 24,90 | 24,96 | 24,50 | 24,83 | -0,44% | 30.959,00 |
| 18.06.2026 | 24,67 | 24,94 | 24,67 | 24,94 | 0,97% | 33.273,00 |
| 17.06.2026 | 24,55 | 24,72 | 24,55 | 24,70 | 0,53% | 4.522,00 |
| 16.06.2026 | 24,78 | 24,80 | 24,57 | 24,57 | -0,53% | 19.066,00 |
| 15.06.2026 | 24,62 | 24,70 | 24,60 | 24,70 | 0,71% | 8.024,00 |
| 12.06.2026 | 24,69 | 24,69 | 24,53 | 24,53 | -0,35% | 2.747,00 |
| 11.06.2026 | 24,43 | 24,61 | 24,27 | 24,61 | 0,20% | 44.626,00 |
| 10.06.2026 | 24,54 | 24,56 | 24,50 | 24,56 | 0,06% | 10.304,00 |
| 09.06.2026 | 24,55 | 24,60 | 24,51 | 24,55 | -0,02% | 6.415,00 |
| 08.06.2026 | 24,59 | 24,72 | 24,54 | 24,55 | -0,41% | 6.870,00 |
| 05.06.2026 | 24,59 | 24,65 | 24,58 | 24,65 | -0,08% | 6.120,00 |
| 04.06.2026 | 24,73 | 24,73 | 24,64 | 24,67 | 0,16% | 4.043,00 |
| 03.06.2026 | 24,63 | 24,77 | 24,60 | 24,63 | -0,24% | 19.617,00 |
| 02.06.2026 | 24,63 | 24,74 | 24,62 | 24,69 | -0,12% | 6.900,00 |
| 01.06.2026 | 24,69 | 24,73 | 24,60 | 24,72 | 0,00% | 17.533,00 |
| 29.05.2026 | 24,70 | 24,73 | 24,68 | 24,72 | 0,30% | 6.130,00 |
| 28.05.2026 | 24,43 | 24,66 | 24,43 | 24,65 | 0,14% | 13.146,00 |
| 27.05.2026 | 24,53 | 24,61 | 24,53 | 24,61 | 0,08% | 1.927,00 |
| 26.05.2026 | 24,64 | 24,64 | 24,52 | 24,59 | -0,28% | 4.031,00 |
| 22.05.2026 | 24,55 | 24,67 | 24,40 | 24,66 | 0,43% | 11.522,00 |
| 21.05.2026 | 24,53 | 24,56 | 24,38 | 24,56 | -0,14% | 15.911,00 |
| 20.05.2026 | 24,35 | 24,64 | 24,35 | 24,59 | -0,65% | 20.345,00 |
| 19.05.2026 | 24,73 | 24,84 | 24,73 | 24,75 | -0,32% | 3.820,00 |
| 18.05.2026 | 24,73 | 24,84 | 24,73 | 24,83 | 0,18% | 8.858,00 |
| 15.05.2026 | 24,86 | 24,87 | 24,73 | 24,79 | -0,18% | 5.017,00 |
| 14.05.2026 | 24,71 | 24,83 | 24,70 | 24,83 | 0,16% | 2.938,00 |
| 13.05.2026 | 24,61 | 24,79 | 24,59 | 24,79 | 0,36% | 8.928,00 |
| 12.05.2026 | 24,65 | 24,78 | 24,63 | 24,70 | 0,41% | 16.966,00 |
| 11.05.2026 | 24,78 | 24,83 | 24,60 | 24,60 | -1,01% | 16.069,00 |
| 08.05.2026 | 24,76 | 24,89 | 24,76 | 24,85 | 0,28% | 12.081,00 |
| 07.05.2026 | 24,75 | 24,80 | 24,75 | 24,78 | -0,04% | 4.493,00 |
| 06.05.2026 | 24,79 | 24,84 | 24,75 | 24,79 | 0,16% | 5.186,00 |
| 05.05.2026 | 24,70 | 24,77 | 24,69 | 24,75 | 0,24% | 18.213,00 |
| 04.05.2026 | 24,60 | 24,70 | 24,40 | 24,69 | 0,37% | 24.735,00 |
| 01.05.2026 | 24,63 | 24,69 | 24,07 | 24,60 | -0,40% | 47.038,00 |
| 30.04.2026 | 24,80 | 24,83 | 24,66 | 24,70 | -0,44% | 101.988,00 |
| 29.04.2026 | 24,72 | 24,86 | 24,72 | 24,81 | 0,45% | 70.925,00 |
| 28.04.2026 | 24,80 | 24,90 | 24,70 | 24,70 | -0,36% | 22.905,00 |