24,550$
0,16%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 24,51 | 24,67 | 24,47 | 24,51 | 0,00% | 1,00 |
| 25.02.2026 | 24,60 | 24,60 | 24,22 | 24,51 | -0,37% | 90.313,00 |
| 24.02.2026 | 24,70 | 24,70 | 24,60 | 24,60 | -0,47% | 2.959,00 |
| 23.02.2026 | 24,78 | 24,78 | 24,63 | 24,72 | -0,26% | 1,00 |
| 20.02.2026 | 24,66 | 24,79 | 24,63 | 24,78 | -0,12% | 8.664,00 |
| 19.02.2026 | 24,65 | 24,82 | 24,60 | 24,81 | 0,65% | 9.917,00 |
| 18.02.2026 | 24,75 | 24,75 | 24,58 | 24,65 | -0,52% | 40.670,00 |
| 17.02.2026 | 24,66 | 24,79 | 24,61 | 24,78 | 0,36% | 11.256,00 |
| 13.02.2026 | 24,70 | 24,70 | 24,61 | 24,69 | -0,04% | 4.647,00 |
| 12.02.2026 | 24,63 | 24,73 | 24,63 | 24,70 | 0,20% | 5.076,00 |
| 11.02.2026 | 24,66 | 24,67 | 24,62 | 24,65 | 0,04% | 9.050,00 |
| 10.02.2026 | 24,56 | 24,75 | 24,56 | 24,64 | -0,04% | 11.386,00 |
| 09.02.2026 | 24,78 | 24,80 | 24,59 | 24,65 | -0,28% | 22.429,00 |
| 06.02.2026 | 24,82 | 24,82 | 24,67 | 24,72 | -0,24% | 23.489,00 |
| 05.02.2026 | 24,58 | 24,84 | 24,58 | 24,78 | 0,20% | 13.746,00 |
| 04.02.2026 | 24,56 | 24,84 | 24,56 | 24,73 | 0,04% | 10.652,00 |
| 03.02.2026 | 24,65 | 24,88 | 24,52 | 24,72 | 0,53% | 7.343,00 |
| 02.02.2026 | 24,62 | 24,70 | 24,54 | 24,59 | -0,28% | 34.243,00 |
| 30.01.2026 | 24,71 | 24,82 | 24,30 | 24,66 | -0,16% | 51.867,00 |
| 29.01.2026 | 24,86 | 24,91 | 24,66 | 24,70 | -0,72% | 26.323,00 |
| 28.01.2026 | 24,88 | 24,88 | 24,71 | 24,88 | 0,57% | 31.917,00 |
| 27.01.2026 | 24,59 | 24,86 | 24,51 | 24,74 | 0,90% | 137.213,00 |
| 26.01.2026 | 24,16 | 24,60 | 24,10 | 24,52 | 1,03% | 82.878,00 |
| 23.01.2026 | 24,21 | 24,32 | 24,16 | 24,27 | 0,00% | 5.860,00 |
| 22.01.2026 | 24,13 | 24,44 | 24,06 | 24,27 | 0,87% | 64.505,00 |
| 21.01.2026 | 23,57 | 24,13 | 23,46 | 24,06 | 2,17% | 60.306,00 |
| 20.01.2026 | 23,57 | 23,59 | 23,42 | 23,55 | 0,00% | 22.704,00 |
| 16.01.2026 | 23,51 | 23,68 | 23,45 | 23,55 | 0,21% | 13.174,00 |
| 15.01.2026 | 23,52 | 23,60 | 23,50 | 23,50 | -0,09% | 21.866,00 |
| 14.01.2026 | 23,53 | 23,55 | 23,48 | 23,52 | -0,43% | 12.329,00 |
| 13.01.2026 | 23,83 | 23,83 | 23,55 | 23,62 | -0,87% | 18.386,00 |
| 12.01.2026 | 23,50 | 23,98 | 23,50 | 23,83 | -1,12% | 36.330,00 |
| 09.01.2026 | 23,89 | 24,10 | 23,80 | 24,10 | 1,01% | 12.201,00 |
| 08.01.2026 | 23,77 | 23,88 | 23,65 | 23,86 | 0,34% | 10.271,00 |
| 07.01.2026 | 23,65 | 23,79 | 23,65 | 23,78 | 0,51% | 5.698,00 |
| 06.01.2026 | 23,66 | 23,70 | 23,62 | 23,66 | 0,17% | 467.251,00 |
| 05.01.2026 | 23,74 | 23,75 | 23,62 | 23,62 | -0,34% | 40.681,00 |
| 02.01.2026 | 23,66 | 23,75 | 23,54 | 23,70 | 0,59% | 38.421,00 |
| 31.12.2025 | 23,50 | 23,72 | 23,50 | 23,56 | 0,00% | 24.099,00 |
| 30.12.2025 | 23,60 | 23,75 | 23,45 | 23,56 | -0,17% | 112.700,00 |
| 29.12.2025 | 23,79 | 23,80 | 23,60 | 23,60 | -0,42% | 23.153,00 |
| 26.12.2025 | 23,70 | 23,73 | 23,65 | 23,70 | 0,00% | 23.942,00 |
| 24.12.2025 | 23,76 | 23,76 | 23,70 | 23,70 | 0,00% | 10.409,00 |
| 23.12.2025 | 23,70 | 23,74 | 23,67 | 23,70 | 0,00% | 88.175,00 |
| 22.12.2025 | 23,75 | 23,86 | 23,65 | 23,70 | -0,75% | 110.581,00 |
| 19.12.2025 | 24,02 | 24,02 | 23,88 | 23,88 | -0,58% | 26.230,00 |
| 18.12.2025 | 24,05 | 24,11 | 24,01 | 24,02 | -0,41% | 46.293,00 |
| 17.12.2025 | 24,15 | 24,60 | 23,90 | 24,12 | 5,47% | 545.029,00 |
| 16.12.2025 | 22,80 | 22,90 | 22,77 | 22,87 | -0,22% | 7.252,00 |
| 15.12.2025 | 22,91 | 23,00 | 22,81 | 22,92 | -0,34% | 5.134,00 |
| 12.12.2025 | 23,00 | 23,19 | 22,90 | 23,00 | -0,61% | 16.657,00 |
| 11.12.2025 | 22,89 | 23,14 | 22,81 | 23,14 | 1,00% | 17.549,00 |
| 10.12.2025 | 22,87 | 22,96 | 22,80 | 22,91 | -0,01% | 10.051,00 |
| 09.12.2025 | 22,95 | 22,95 | 22,76 | 22,91 | -0,21% | 6.956,00 |
| 08.12.2025 | 22,91 | 22,96 | 22,81 | 22,96 | -0,04% | 4.074,00 |
| 05.12.2025 | 22,83 | 22,97 | 22,69 | 22,97 | 1,06% | 10.841,00 |
| 04.12.2025 | 22,74 | 22,81 | 22,73 | 22,73 | -0,44% | 3.595,00 |
| 03.12.2025 | 22,73 | 22,83 | 22,73 | 22,83 | 0,13% | 6.435,00 |
| 02.12.2025 | 22,78 | 22,83 | 22,66 | 22,80 | 0,00% | 10.376,00 |
| 01.12.2025 | 22,70 | 22,81 | 22,68 | 22,80 | 0,62% | 13.014,00 |
| 28.11.2025 | 22,94 | 22,98 | 22,57 | 22,66 | -1,48% | 28.803,00 |
| 26.11.2025 | 22,96 | 23,03 | 22,91 | 23,00 | 0,26% | 3.687,00 |
| 25.11.2025 | 22,73 | 23,04 | 22,73 | 22,94 | 0,70% | 2.883,00 |
| 24.11.2025 | 22,89 | 22,89 | 22,75 | 22,78 | -0,70% | 5.540,00 |
| 21.11.2025 | 22,90 | 22,96 | 22,72 | 22,94 | 0,79% | 5.857,00 |
| 20.11.2025 | 22,84 | 22,85 | 22,76 | 22,76 | -0,37% | 6.184,00 |
| 19.11.2025 | 22,96 | 22,96 | 22,63 | 22,85 | -0,82% | 3.601,00 |
| 18.11.2025 | 22,95 | 23,04 | 22,92 | 23,04 | 0,02% | 7.621,00 |
| 17.11.2025 | 23,04 | 23,11 | 22,91 | 23,03 | 0,26% | 5.787,00 |
| 14.11.2025 | 22,87 | 23,09 | 22,87 | 22,97 | -0,22% | 3.942,00 |
| 13.11.2025 | 23,08 | 23,09 | 22,86 | 23,02 | -0,22% | 4.208,00 |
| 12.11.2025 | 22,85 | 23,08 | 22,62 | 23,07 | 1,05% | 10.201,00 |
| 11.11.2025 | 22,56 | 22,83 | 22,56 | 22,83 | 0,37% | 4.535,00 |
| 10.11.2025 | 22,38 | 22,79 | 22,36 | 22,75 | 2,46% | 12.373,00 |
| 07.11.2025 | 22,57 | 22,57 | 22,18 | 22,20 | -1,29% | 98.491,00 |
| 06.11.2025 | 22,75 | 22,75 | 22,49 | 22,49 | -1,15% | 9.709,00 |
| 05.11.2025 | 22,75 | 22,80 | 22,67 | 22,75 | 0,00% | 7.145,00 |
| 04.11.2025 | 22,47 | 22,75 | 22,34 | 22,75 | 0,84% | 8.860,00 |
| 03.11.2025 | 22,47 | 22,65 | 22,43 | 22,56 | 0,58% | 8.613,00 |
| 31.10.2025 | 22,65 | 22,69 | 22,17 | 22,43 | -0,88% | 36.040,00 |
| 30.10.2025 | 22,75 | 22,82 | 22,55 | 22,63 | -0,31% | 8.691,00 |
| 29.10.2025 | 22,75 | 22,83 | 22,70 | 22,70 | -0,22% | 5.700,00 |
| 28.10.2025 | 22,85 | 22,88 | 22,75 | 22,75 | -0,26% | 11.743,00 |
| 27.10.2025 | 22,81 | 22,90 | 22,81 | 22,81 | 0,35% | 4.033,00 |
| 24.10.2025 | 22,82 | 22,82 | 22,60 | 22,73 | -0,19% | 8.974,00 |
| 23.10.2025 | 22,72 | 22,82 | 22,72 | 22,77 | 0,24% | 10.296,00 |
| 22.10.2025 | 22,76 | 22,77 | 22,70 | 22,72 | -0,74% | 5.767,00 |
| 21.10.2025 | 22,71 | 22,90 | 22,71 | 22,89 | 0,79% | 6.360,00 |
| 20.10.2025 | 22,80 | 22,89 | 22,69 | 22,71 | -0,18% | 3.880,00 |
| 17.10.2025 | 22,93 | 22,93 | 22,75 | 22,75 | -0,53% | 2.023,00 |
| 16.10.2025 | 22,78 | 23,01 | 22,75 | 22,87 | -0,01% | 5.903,00 |
| 15.10.2025 | 22,85 | 23,08 | 22,84 | 22,87 | 0,54% | 8.176,00 |
| 14.10.2025 | 22,85 | 22,85 | 22,75 | 22,75 | -0,18% | 2.916,00 |
| 13.10.2025 | 23,10 | 23,10 | 22,77 | 22,79 | -1,77% | 4.818,00 |
| 10.10.2025 | 23,29 | 23,29 | 22,89 | 23,20 | -1,19% | 2.711,00 |
| 09.10.2025 | 23,48 | 23,55 | 23,45 | 23,48 | -0,50% | 6.225,00 |
| 08.10.2025 | 23,55 | 23,60 | 23,55 | 23,60 | 0,68% | 8.250,00 |
| 07.10.2025 | 23,42 | 23,76 | 23,42 | 23,44 | -0,76% | 10.243,00 |
| 06.10.2025 | 23,83 | 23,83 | 23,62 | 23,62 | -0,81% | 6.639,00 |
| 02.10.2025 | 23,65 | 23,91 | 23,58 | 23,81 | 0,74% | 15.620,00 |