23,800$
-0,15%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 23,83 | 23,99 | 23,67 | 23,91 | 0,30% | 12.307,00 |
| 03.02.2025 | 23,56 | 23,90 | 23,56 | 23,84 | 1,00% | 8.045,00 |
| 31.01.2025 | 23,96 | 24,15 | 23,54 | 23,60 | -2,28% | 28.841,00 |
| 30.01.2025 | 23,94 | 24,15 | 23,73 | 24,15 | 1,33% | 7.245,00 |
| 29.01.2025 | 24,18 | 24,18 | 23,73 | 23,83 | -0,41% | 6.442,00 |
| 28.01.2025 | 23,75 | 24,13 | 23,75 | 23,93 | 0,17% | 22.565,00 |
| 27.01.2025 | 23,63 | 24,00 | 23,63 | 23,89 | 1,23% | 16.780,00 |
| 24.01.2025 | 23,65 | 23,80 | 23,52 | 23,60 | 0,30% | 6.916,00 |
| 23.01.2025 | 23,35 | 23,55 | 23,26 | 23,53 | 0,56% | 5.610,00 |
| 22.01.2025 | 23,45 | 23,45 | 23,21 | 23,40 | -0,23% | 12.042,00 |
| 21.01.2025 | 23,37 | 23,55 | 23,20 | 23,45 | 1,09% | 9.283,00 |
| 17.01.2025 | 23,55 | 23,71 | 23,02 | 23,20 | -1,52% | 5.711,00 |
| 16.01.2025 | 23,46 | 23,66 | 23,44 | 23,56 | 0,51% | 12.878,00 |
| 15.01.2025 | 23,23 | 23,48 | 23,21 | 23,44 | 0,69% | 5.963,00 |
| 14.01.2025 | 23,35 | 23,35 | 23,27 | 23,28 | 0,13% | 2.980,00 |
| 13.01.2025 | 23,21 | 23,35 | 23,07 | 23,25 | 0,04% | 13.297,00 |
| 10.01.2025 | 23,59 | 23,59 | 23,24 | 23,24 | -2,27% | 5.863,00 |
| 08.01.2025 | 23,98 | 24,00 | 23,72 | 23,78 | -0,92% | 10.554,00 |
| 07.01.2025 | 23,98 | 24,10 | 23,90 | 24,00 | 0,17% | 13.307,00 |
| 06.01.2025 | 23,87 | 23,99 | 23,64 | 23,96 | 0,67% | 13.247,00 |
| 03.01.2025 | 23,78 | 23,81 | 23,60 | 23,80 | 0,38% | 11.512,00 |
| 02.01.2025 | 23,10 | 23,79 | 23,06 | 23,71 | 2,77% | 29.721,00 |
| 31.12.2024 | 23,70 | 23,70 | 22,95 | 23,07 | -2,25% | 265.754,00 |
| 30.12.2024 | 23,40 | 23,63 | 23,14 | 23,60 | 0,85% | 19.548,00 |
| 27.12.2024 | 23,72 | 23,74 | 23,21 | 23,40 | -0,76% | 22.793,00 |
| 26.12.2024 | 23,60 | 23,60 | 23,50 | 23,58 | -0,17% | 13.032,00 |
| 24.12.2024 | 24,09 | 24,09 | 23,60 | 23,62 | -1,17% | 14.780,00 |
| 23.12.2024 | 23,97 | 24,08 | 23,75 | 23,90 | -0,29% | 10.673,00 |
| 20.12.2024 | 23,94 | 23,97 | 23,59 | 23,97 | 0,13% | 7.845,00 |
| 19.12.2024 | 23,70 | 23,96 | 23,70 | 23,94 | 0,34% | 21.231,00 |
| 18.12.2024 | 23,76 | 23,94 | 23,76 | 23,86 | 0,00% | 11.536,00 |
| 17.12.2024 | 24,02 | 24,02 | 23,79 | 23,86 | -0,71% | 5.794,00 |
| 16.12.2024 | 24,04 | 24,05 | 23,81 | 24,03 | 0,00% | 6.536,00 |
| 13.12.2024 | 23,86 | 24,08 | 23,85 | 24,03 | 0,17% | 11.410,00 |
| 12.12.2024 | 24,13 | 24,15 | 23,85 | 23,99 | 0,46% | 9.393,00 |
| 11.12.2024 | 23,85 | 24,16 | 23,76 | 23,88 | -1,20% | 15.307,00 |
| 10.12.2024 | 24,10 | 24,20 | 23,75 | 24,17 | 0,71% | 11.954,00 |
| 09.12.2024 | 23,95 | 24,34 | 23,79 | 24,00 | 0,42% | 22.813,00 |
| 06.12.2024 | 24,21 | 24,22 | 23,85 | 23,90 | -0,46% | 4.655,00 |
| 05.12.2024 | 23,92 | 24,22 | 23,84 | 24,01 | 0,38% | 6.298,00 |
| 04.12.2024 | 23,93 | 23,94 | 23,60 | 23,92 | 0,72% | 22.557,00 |
| 03.12.2024 | 23,75 | 23,86 | 23,59 | 23,75 | -0,59% | 25.832,00 |
| 02.12.2024 | 23,41 | 23,95 | 23,40 | 23,89 | 2,09% | 19.727,00 |
| 29.11.2024 | 23,49 | 23,90 | 23,40 | 23,40 | -1,52% | 92.969,00 |
| 27.11.2024 | 23,81 | 23,92 | 23,63 | 23,76 | 0,55% | 6.835,00 |
| 26.11.2024 | 23,56 | 23,89 | 23,47 | 23,63 | 0,13% | 6.601,00 |
| 25.11.2024 | 23,73 | 23,99 | 23,58 | 23,60 | 0,21% | 3.615,00 |
| 22.11.2024 | 23,66 | 23,85 | 23,55 | 23,55 | -0,55% | 9.169,00 |
| 21.11.2024 | 23,89 | 24,00 | 23,60 | 23,68 | -0,08% | 10.137,00 |
| 20.11.2024 | 23,96 | 24,24 | 23,65 | 23,70 | -1,74% | 17.604,00 |
| 19.11.2024 | 24,13 | 24,21 | 24,12 | 24,12 | -0,54% | 3.204,00 |
| 18.11.2024 | 24,40 | 24,40 | 24,22 | 24,25 | -0,70% | 5.152,00 |
| 15.11.2024 | 24,26 | 24,44 | 24,22 | 24,42 | 0,41% | 5.169,00 |
| 14.11.2024 | 24,50 | 24,50 | 24,24 | 24,32 | -0,61% | 5.102,00 |
| 13.11.2024 | 24,52 | 24,68 | 24,47 | 24,47 | -0,20% | 4.338,00 |
| 12.11.2024 | 24,68 | 24,68 | 24,48 | 24,52 | -0,24% | 5.111,00 |
| 11.11.2024 | 24,57 | 24,75 | 24,50 | 24,58 | -0,28% | 11.263,00 |
| 08.11.2024 | 24,73 | 24,87 | 24,52 | 24,65 | 0,12% | 8.743,00 |
| 07.11.2024 | 24,67 | 24,80 | 24,56 | 24,62 | -0,06% | 13.777,00 |
| 06.11.2024 | 24,76 | 24,89 | 24,59 | 24,64 | -0,67% | 13.580,00 |
| 05.11.2024 | 24,69 | 24,88 | 24,61 | 24,80 | 0,69% | 5.721,00 |
| 04.11.2024 | 24,64 | 24,81 | 24,56 | 24,63 | -0,43% | 11.391,00 |
| 01.11.2024 | 24,71 | 24,74 | 24,64 | 24,74 | -0,18% | 7.680,00 |
| 31.10.2024 | 24,72 | 24,91 | 24,47 | 24,78 | 0,65% | 19.835,00 |
| 30.10.2024 | 24,64 | 24,73 | 24,61 | 24,62 | -0,08% | 6.753,00 |
| 29.10.2024 | 24,60 | 24,65 | 24,53 | 24,64 | 0,12% | 5.637,00 |
| 28.10.2024 | 24,65 | 24,75 | 24,33 | 24,61 | 0,04% | 12.061,00 |
| 25.10.2024 | 24,85 | 24,91 | 24,60 | 24,60 | -1,20% | 12.264,00 |
| 24.10.2024 | 24,64 | 24,90 | 24,64 | 24,90 | 1,01% | 4.523,00 |
| 23.10.2024 | 24,62 | 24,69 | 24,56 | 24,65 | 0,04% | 11.016,00 |
| 22.10.2024 | 24,64 | 24,73 | 24,59 | 24,64 | 0,00% | 12.664,00 |
| 21.10.2024 | 24,76 | 24,82 | 24,64 | 24,64 | -0,48% | 6.544,00 |
| 18.10.2024 | 24,82 | 24,98 | 24,76 | 24,76 | -0,24% | 7.529,00 |
| 17.10.2024 | 24,69 | 24,97 | 24,69 | 24,82 | -0,16% | 3.301,00 |
| 16.10.2024 | 24,93 | 24,94 | 24,86 | 24,86 | -0,28% | 14.862,00 |
| 15.10.2024 | 24,91 | 24,97 | 24,74 | 24,93 | 0,55% | 13.339,00 |
| 14.10.2024 | 24,85 | 24,85 | 24,79 | 24,79 | -0,47% | 3.111,00 |
| 11.10.2024 | 24,71 | 24,91 | 24,70 | 24,91 | -1,07% | 14.704,00 |
| 10.10.2024 | 25,20 | 25,20 | 25,06 | 25,18 | -0,36% | 8.104,00 |
| 09.10.2024 | 25,03 | 25,27 | 25,03 | 25,27 | 1,00% | 15.741,00 |
| 08.10.2024 | 24,87 | 25,17 | 24,87 | 25,02 | 0,60% | 9.595,00 |
| 07.10.2024 | 24,70 | 24,89 | 24,70 | 24,87 | 0,48% | 13.616,00 |
| 04.10.2024 | 24,85 | 24,94 | 24,68 | 24,75 | -0,36% | 20.997,00 |
| 03.10.2024 | 24,95 | 24,96 | 24,80 | 24,84 | 0,04% | 8.296,00 |
| 02.10.2024 | 24,97 | 25,00 | 24,83 | 24,83 | -0,26% | 14.000,00 |
| 01.10.2024 | 24,92 | 25,10 | 24,80 | 24,90 | -0,02% | 21.012,00 |
| 30.09.2024 | 25,13 | 25,40 | 24,90 | 24,90 | -0,60% | 148.300,00 |
| 27.09.2024 | 25,11 | 25,15 | 24,91 | 25,05 | -0,28% | 38.212,00 |
| 26.09.2024 | 25,34 | 25,38 | 25,10 | 25,12 | -1,10% | 29.144,00 |
| 25.09.2024 | 25,33 | 25,40 | 25,20 | 25,40 | -0,12% | 20.586,00 |
| 24.09.2024 | 25,10 | 25,43 | 25,10 | 25,43 | 0,99% | 19.013,00 |
| 23.09.2024 | 24,97 | 25,18 | 24,97 | 25,18 | 0,52% | 22.012,00 |
| 20.09.2024 | 25,00 | 25,12 | 24,92 | 25,05 | -0,20% | 14.277,00 |
| 19.09.2024 | 25,15 | 25,15 | 25,03 | 25,10 | -0,16% | 17.490,00 |
| 18.09.2024 | 24,94 | 25,14 | 24,91 | 25,14 | -0,04% | 21.587,00 |
| 17.09.2024 | 24,99 | 25,15 | 24,90 | 25,15 | 0,52% | 11.498,00 |
| 16.09.2024 | 24,89 | 25,13 | 24,88 | 25,02 | 0,08% | 23.667,00 |
| 13.09.2024 | 25,03 | 25,03 | 24,89 | 25,00 | -0,52% | 14.391,00 |
| 12.09.2024 | 24,86 | 25,13 | 24,77 | 25,13 | 0,60% | 10.063,00 |
| 11.09.2024 | 24,83 | 25,06 | 24,59 | 24,98 | 0,36% | 27.125,00 |