23,030$
-0,09%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 23,20 | 23,20 | 22,87 | 23,00 | -0,65% | 5.688,00 |
| 01.03.2024 | 23,43 | 23,43 | 22,90 | 23,15 | 0,04% | 5.244,00 |
| 29.02.2024 | 23,17 | 23,22 | 23,00 | 23,14 | -0,28% | 10.620,00 |
| 28.02.2024 | 23,22 | 23,22 | 23,10 | 23,21 | -0,19% | 7.850,00 |
| 27.02.2024 | 23,28 | 23,28 | 23,18 | 23,25 | -0,26% | 934,00 |
| 26.02.2024 | 23,40 | 23,49 | 23,30 | 23,31 | -0,55% | 11.544,00 |
| 23.02.2024 | 23,20 | 23,50 | 23,20 | 23,44 | 1,21% | 12.489,00 |
| 22.02.2024 | 23,20 | 23,20 | 23,07 | 23,16 | 0,26% | 3.975,00 |
| 21.02.2024 | 23,09 | 23,20 | 23,07 | 23,10 | 0,13% | 7.780,00 |
| 20.02.2024 | 22,95 | 23,19 | 22,90 | 23,07 | 1,32% | 13.288,00 |
| 16.02.2024 | 22,74 | 22,77 | 22,63 | 22,77 | 0,53% | 1.163,00 |
| 15.02.2024 | 22,66 | 22,88 | 22,63 | 22,65 | 0,04% | 1.912,00 |
| 14.02.2024 | 22,61 | 22,67 | 22,60 | 22,64 | 0,44% | 2.187,00 |
| 13.02.2024 | 22,86 | 22,86 | 22,54 | 22,54 | -1,74% | 3.577,00 |
| 12.02.2024 | 22,91 | 22,98 | 22,89 | 22,94 | 0,13% | 11.752,00 |
| 09.02.2024 | 22,85 | 22,98 | 22,85 | 22,91 | 0,64% | 5.521,00 |
| 08.02.2024 | 22,72 | 22,83 | 22,70 | 22,77 | 0,95% | 5.211,00 |
| 07.02.2024 | 22,64 | 22,64 | 22,52 | 22,55 | -0,37% | 6.840,00 |
| 06.02.2024 | 22,45 | 22,68 | 22,45 | 22,64 | 0,51% | 1.256,00 |
| 05.02.2024 | 22,70 | 22,75 | 22,37 | 22,52 | -0,71% | 2.877,00 |
| 02.02.2024 | 22,78 | 22,78 | 22,65 | 22,68 | -0,22% | 3.039,00 |
| 01.02.2024 | 22,52 | 22,79 | 22,52 | 22,73 | 1,20% | 3.899,00 |
| 31.01.2024 | 22,65 | 22,67 | 22,45 | 22,46 | -0,88% | 6.333,00 |
| 30.01.2024 | 22,70 | 22,70 | 22,40 | 22,66 | -0,18% | 9.640,00 |
| 29.01.2024 | 22,56 | 22,70 | 22,39 | 22,70 | 1,11% | 32.652,00 |
| 26.01.2024 | 22,63 | 22,80 | 22,42 | 22,45 | -0,22% | 47.885,00 |
| 25.01.2024 | 22,60 | 22,83 | 22,45 | 22,50 | -0,44% | 51.495,00 |
| 24.01.2024 | 22,79 | 22,82 | 22,45 | 22,60 | -0,96% | 8.860,00 |
| 23.01.2024 | 22,74 | 22,96 | 22,74 | 22,82 | -0,57% | 1.767,00 |
| 22.01.2024 | 22,76 | 22,95 | 22,76 | 22,95 | 0,55% | 2.656,00 |
| 19.01.2024 | 22,67 | 22,86 | 22,67 | 22,83 | 0,20% | 1.866,00 |
| 18.01.2024 | 22,78 | 22,78 | 22,72 | 22,78 | 0,35% | 3.703,00 |
| 17.01.2024 | 22,70 | 22,84 | 22,70 | 22,70 | -0,26% | 2.324,00 |
| 16.01.2024 | 22,64 | 22,86 | 22,64 | 22,76 | 0,18% | 10.094,00 |
| 12.01.2024 | 22,64 | 22,72 | 22,64 | 22,72 | 0,35% | 2.718,00 |
| 11.01.2024 | 22,78 | 22,79 | 22,64 | 22,64 | -1,82% | 8.104,00 |
| 10.01.2024 | 22,83 | 23,07 | 22,83 | 23,06 | 0,48% | 2.426,00 |
| 09.01.2024 | 22,81 | 22,99 | 22,81 | 22,95 | 0,26% | 5.198,00 |
| 08.01.2024 | 22,76 | 22,89 | 22,64 | 22,89 | 0,57% | 4.609,00 |
| 05.01.2024 | 22,81 | 22,81 | 22,71 | 22,76 | 0,31% | 3.254,00 |
| 04.01.2024 | 22,60 | 22,81 | 22,56 | 22,69 | 0,18% | 3.845,00 |
| 03.01.2024 | 22,81 | 22,81 | 22,50 | 22,65 | 0,31% | 6.988,00 |
| 02.01.2024 | 22,40 | 22,78 | 22,38 | 22,58 | 0,85% | 13.493,00 |
| 29.12.2023 | 22,87 | 22,87 | 22,39 | 22,39 | -1,45% | 15.477,00 |
| 28.12.2023 | 22,75 | 23,09 | 22,72 | 22,72 | -0,79% | 6.306,00 |
| 27.12.2023 | 22,89 | 22,98 | 22,89 | 22,90 | 0,22% | 5.944,00 |
| 26.12.2023 | 22,93 | 23,09 | 22,84 | 22,85 | -0,35% | 6.911,00 |
| 22.12.2023 | 22,91 | 23,00 | 22,91 | 22,93 | 0,09% | 4.750,00 |
| 21.12.2023 | 22,64 | 22,91 | 22,63 | 22,91 | 1,46% | 3.189,00 |
| 20.12.2023 | 22,31 | 22,58 | 22,31 | 22,58 | 0,44% | 8.729,00 |
| 19.12.2023 | 22,30 | 22,48 | 22,25 | 22,48 | 0,99% | 19.496,00 |
| 18.12.2023 | 22,26 | 22,28 | 22,10 | 22,26 | 0,53% | 10.286,00 |
| 15.12.2023 | 22,28 | 22,28 | 22,12 | 22,14 | -0,08% | 5.114,00 |
| 14.12.2023 | 21,84 | 22,23 | 21,84 | 22,16 | 0,22% | 10.072,00 |
| 13.12.2023 | 21,87 | 22,16 | 21,87 | 22,11 | 0,83% | 12.821,00 |
| 12.12.2023 | 21,75 | 22,12 | 21,64 | 21,93 | 0,44% | 11.110,00 |
| 11.12.2023 | 22,03 | 22,03 | 21,60 | 21,84 | -0,39% | 2.279,00 |