22,940$
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2025 | 23,38 | 23,64 | 23,24 | 23,64 | 2,29% | 14.624,00 |
| 30.09.2025 | 23,38 | 23,38 | 23,06 | 23,11 | -1,20% | 16.460,00 |
| 29.09.2025 | 23,40 | 23,40 | 23,13 | 23,39 | 0,39% | 5.817,00 |
| 26.09.2025 | 23,30 | 23,42 | 23,30 | 23,30 | -0,09% | 3.442,00 |
| 25.09.2025 | 23,40 | 23,48 | 23,30 | 23,32 | -0,81% | 3.826,00 |
| 24.09.2025 | 23,57 | 23,65 | 23,29 | 23,51 | 0,00% | 10.413,00 |
| 23.09.2025 | 23,68 | 23,79 | 23,38 | 23,51 | -0,84% | 7.704,00 |
| 22.09.2025 | 23,63 | 23,74 | 23,51 | 23,71 | 0,30% | 6.979,00 |
| 19.09.2025 | 23,55 | 23,67 | 23,55 | 23,64 | 0,34% | 5.165,00 |
| 18.09.2025 | 23,06 | 23,58 | 23,06 | 23,56 | 0,13% | 7.615,00 |
| 17.09.2025 | 23,39 | 23,55 | 23,22 | 23,53 | 0,47% | 3.561,00 |
| 16.09.2025 | 23,40 | 23,45 | 23,29 | 23,42 | 0,09% | 8.067,00 |
| 15.09.2025 | 23,11 | 23,40 | 23,09 | 23,40 | 0,60% | 1.741,00 |
| 12.09.2025 | 23,40 | 23,41 | 22,93 | 23,26 | -0,85% | 8.600,00 |
| 11.09.2025 | 23,10 | 23,47 | 22,97 | 23,46 | 1,54% | 23.242,00 |
| 10.09.2025 | 23,09 | 23,14 | 23,02 | 23,10 | 0,32% | 19.209,00 |
| 09.09.2025 | 23,03 | 23,10 | 23,00 | 23,03 | -0,09% | 12.446,00 |
| 08.09.2025 | 22,88 | 23,19 | 22,88 | 23,05 | 0,74% | 18.488,00 |
| 05.09.2025 | 22,67 | 22,88 | 22,58 | 22,88 | 1,15% | 17.551,00 |
| 04.09.2025 | 22,74 | 22,74 | 22,45 | 22,62 | -0,35% | 18.886,00 |
| 03.09.2025 | 22,57 | 22,72 | 22,50 | 22,70 | 0,89% | 11.804,00 |
| 02.09.2025 | 22,43 | 22,52 | 22,43 | 22,50 | 0,13% | 5.590,00 |
| 29.08.2025 | 22,71 | 22,74 | 22,31 | 22,47 | -1,14% | 69.479,00 |
| 28.08.2025 | 22,65 | 22,85 | 22,65 | 22,73 | -0,31% | 5.646,00 |
| 27.08.2025 | 22,85 | 22,85 | 22,75 | 22,80 | -0,31% | 5.069,00 |
| 26.08.2025 | 22,70 | 22,87 | 22,61 | 22,87 | 0,75% | 10.352,00 |
| 25.08.2025 | 22,68 | 22,77 | 22,61 | 22,70 | -0,22% | 17.551,00 |
| 22.08.2025 | 22,81 | 22,83 | 22,60 | 22,75 | 0,30% | 9.386,00 |
| 21.08.2025 | 22,84 | 22,86 | 22,46 | 22,68 | -1,16% | 29.127,00 |
| 20.08.2025 | 22,98 | 22,99 | 22,95 | 22,95 | -0,15% | 11.582,00 |
| 19.08.2025 | 22,91 | 23,03 | 22,91 | 22,98 | 0,23% | 6.685,00 |
| 18.08.2025 | 23,00 | 23,00 | 22,91 | 22,93 | -0,23% | 4.277,00 |
| 15.08.2025 | 22,94 | 23,00 | 22,94 | 22,98 | -0,12% | 4.674,00 |
| 14.08.2025 | 23,02 | 23,09 | 23,01 | 23,01 | -0,22% | 17.298,00 |
| 13.08.2025 | 22,97 | 23,16 | 22,85 | 23,06 | 0,44% | 8.015,00 |
| 12.08.2025 | 22,84 | 22,96 | 22,84 | 22,96 | 0,47% | 6.573,00 |
| 11.08.2025 | 22,87 | 22,87 | 22,77 | 22,85 | -0,12% | 8.172,00 |
| 08.08.2025 | 22,94 | 22,94 | 22,88 | 22,88 | -0,09% | 2.132,00 |
| 07.08.2025 | 22,97 | 22,99 | 22,90 | 22,90 | -0,69% | 3.684,00 |
| 06.08.2025 | 22,98 | 23,14 | 22,98 | 23,06 | -0,17% | 6.222,00 |
| 05.08.2025 | 23,04 | 23,10 | 22,98 | 23,10 | 0,22% | 2.949,00 |
| 04.08.2025 | 22,99 | 23,08 | 22,96 | 23,05 | 0,13% | 16.801,00 |
| 01.08.2025 | 23,15 | 23,15 | 22,89 | 23,02 | -0,78% | 5.855,00 |
| 31.07.2025 | 22,82 | 23,20 | 22,82 | 23,20 | 1,18% | 26.403,00 |
| 30.07.2025 | 22,93 | 22,94 | 22,85 | 22,93 | 0,26% | 1.644,00 |
| 29.07.2025 | 22,87 | 22,87 | 22,76 | 22,87 | 0,22% | 9.776,00 |
| 28.07.2025 | 22,89 | 23,00 | 22,79 | 22,82 | -0,48% | 11.223,00 |
| 25.07.2025 | 23,03 | 23,03 | 22,82 | 22,93 | -0,22% | 7.527,00 |
| 24.07.2025 | 22,91 | 23,04 | 22,90 | 22,98 | 0,09% | 4.256,00 |
| 23.07.2025 | 22,89 | 23,05 | 22,81 | 22,96 | 0,00% | 12.980,00 |
| 22.07.2025 | 23,09 | 23,09 | 22,91 | 22,96 | -0,61% | 3.932,00 |
| 21.07.2025 | 22,92 | 23,10 | 22,82 | 23,10 | 0,79% | 7.059,00 |
| 18.07.2025 | 22,77 | 23,02 | 22,76 | 22,92 | 0,72% | 8.095,00 |
| 17.07.2025 | 23,02 | 23,05 | 22,76 | 22,76 | -0,90% | 12.255,00 |
| 16.07.2025 | 22,92 | 23,05 | 22,68 | 22,96 | 0,19% | 8.443,00 |
| 15.07.2025 | 22,78 | 23,02 | 22,78 | 22,92 | 0,78% | 7.216,00 |
| 14.07.2025 | 22,89 | 23,05 | 22,64 | 22,74 | -0,66% | 20.724,00 |
| 11.07.2025 | 22,95 | 22,95 | 22,73 | 22,89 | -2,01% | 9.385,00 |
| 10.07.2025 | 23,30 | 23,41 | 23,17 | 23,36 | 0,95% | 5.471,00 |
| 09.07.2025 | 23,31 | 23,34 | 23,01 | 23,14 | -0,04% | 13.006,00 |
| 08.07.2025 | 23,03 | 23,20 | 23,01 | 23,15 | 0,87% | 20.963,00 |