24,725$
0,39%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2024 | 24,85 | 24,89 | 24,68 | 24,89 | 0,16% | 22.098,00 |
| 09.09.2024 | 24,78 | 24,85 | 24,31 | 24,85 | 0,08% | 18.666,00 |
| 06.09.2024 | 24,70 | 24,83 | 24,50 | 24,83 | 0,57% | 31.532,00 |
| 05.09.2024 | 24,34 | 24,69 | 24,34 | 24,69 | 1,11% | 21.688,00 |
| 04.09.2024 | 24,08 | 24,45 | 24,08 | 24,42 | 1,54% | 20.625,00 |
| 03.09.2024 | 24,25 | 24,25 | 24,02 | 24,05 | -0,58% | 10.365,00 |
| 30.08.2024 | 23,95 | 24,31 | 23,89 | 24,19 | 1,43% | 40.172,00 |
| 29.08.2024 | 23,88 | 23,92 | 23,71 | 23,85 | 0,17% | 12.434,00 |
| 28.08.2024 | 23,94 | 23,99 | 23,79 | 23,81 | -0,63% | 20.228,00 |
| 27.08.2024 | 23,99 | 23,99 | 23,79 | 23,96 | 0,04% | 18.226,00 |
| 26.08.2024 | 23,85 | 23,95 | 23,74 | 23,95 | 0,42% | 13.792,00 |
| 23.08.2024 | 23,78 | 23,86 | 23,52 | 23,85 | 0,38% | 7.961,00 |
| 22.08.2024 | 23,80 | 23,84 | 23,73 | 23,76 | -0,34% | 14.367,00 |
| 21.08.2024 | 23,72 | 23,84 | 23,69 | 23,84 | 0,68% | 3.424,00 |
| 20.08.2024 | 23,57 | 23,78 | 23,57 | 23,68 | 0,13% | 22.869,00 |
| 19.08.2024 | 23,41 | 23,68 | 23,41 | 23,65 | 0,72% | 28.779,00 |
| 16.08.2024 | 23,27 | 23,48 | 23,24 | 23,48 | 0,82% | 11.181,00 |
| 15.08.2024 | 23,00 | 23,31 | 23,00 | 23,29 | 1,30% | 24.667,00 |
| 14.08.2024 | 22,84 | 22,99 | 22,81 | 22,99 | 0,57% | 7.095,00 |
| 13.08.2024 | 22,80 | 22,90 | 22,70 | 22,86 | 0,26% | 11.188,00 |
| 12.08.2024 | 22,79 | 22,82 | 22,50 | 22,80 | 1,33% | 12.063,00 |
| 09.08.2024 | 22,76 | 22,89 | 22,50 | 22,50 | -0,66% | 12.341,00 |
| 08.08.2024 | 22,35 | 22,68 | 22,35 | 22,65 | 1,48% | 11.305,00 |
| 07.08.2024 | 22,23 | 22,38 | 22,23 | 22,32 | 0,77% | 8.885,00 |
| 06.08.2024 | 22,28 | 22,38 | 22,05 | 22,15 | 0,05% | 19.716,00 |
| 05.08.2024 | 22,40 | 22,43 | 22,14 | 22,14 | -1,91% | 27.042,00 |
| 02.08.2024 | 22,63 | 22,68 | 22,54 | 22,57 | -0,35% | 33.211,00 |
| 01.08.2024 | 22,67 | 22,75 | 22,65 | 22,65 | 0,00% | 33.349,00 |
| 31.07.2024 | 22,80 | 22,94 | 22,61 | 22,65 | -0,88% | 45.291,00 |
| 30.07.2024 | 22,89 | 23,11 | 22,78 | 22,85 | 0,00% | 13.086,00 |
| 29.07.2024 | 23,07 | 23,07 | 22,85 | 22,85 | -0,44% | 13.377,00 |
| 26.07.2024 | 23,14 | 23,14 | 22,95 | 22,95 | -0,56% | 8.858,00 |
| 25.07.2024 | 23,07 | 23,24 | 23,05 | 23,08 | -0,04% | 9.329,00 |
| 24.07.2024 | 23,18 | 23,29 | 23,09 | 23,09 | -0,04% | 4.339,00 |
| 23.07.2024 | 23,10 | 23,26 | 23,10 | 23,10 | 0,04% | 18.561,00 |
| 22.07.2024 | 23,03 | 23,28 | 23,02 | 23,09 | 0,26% | 20.897,00 |
| 19.07.2024 | 23,03 | 23,07 | 22,98 | 23,03 | 0,22% | 8.987,00 |
| 18.07.2024 | 23,05 | 23,09 | 22,97 | 22,98 | -0,13% | 4.453,00 |
| 17.07.2024 | 22,92 | 23,01 | 22,92 | 23,01 | 0,33% | 6.453,00 |
| 16.07.2024 | 22,80 | 23,01 | 22,80 | 22,94 | -0,07% | 13.652,00 |
| 15.07.2024 | 22,74 | 22,95 | 22,74 | 22,95 | 0,57% | 18.332,00 |
| 12.07.2024 | 22,82 | 23,15 | 22,82 | 22,82 | -2,06% | 24.750,00 |
| 11.07.2024 | 23,05 | 23,30 | 23,05 | 23,30 | 1,30% | 9.053,00 |
| 10.07.2024 | 23,03 | 23,05 | 22,96 | 23,00 | 0,22% | 7.973,00 |
| 09.07.2024 | 23,05 | 23,05 | 22,36 | 22,95 | -0,09% | 19.541,00 |
| 08.07.2024 | 23,05 | 23,05 | 22,90 | 22,97 | -0,13% | 4.592,00 |
| 05.07.2024 | 23,00 | 23,03 | 22,80 | 23,00 | 0,35% | 23.099,00 |
| 03.07.2024 | 22,65 | 22,93 | 22,44 | 22,92 | 1,33% | 12.545,00 |
| 02.07.2024 | 22,45 | 22,66 | 22,41 | 22,62 | 0,76% | 7.606,00 |
| 01.07.2024 | 22,31 | 22,52 | 22,20 | 22,45 | 0,63% | 20.546,00 |
| 28.06.2024 | 22,09 | 22,31 | 22,00 | 22,31 | 1,00% | 157.452,00 |
| 27.06.2024 | 22,50 | 22,55 | 22,09 | 22,09 | -1,82% | 19.822,00 |
| 26.06.2024 | 22,57 | 22,64 | 22,50 | 22,50 | -0,49% | 7.208,00 |
| 25.06.2024 | 22,61 | 22,69 | 22,60 | 22,61 | -0,22% | 8.778,00 |
| 24.06.2024 | 22,66 | 22,79 | 22,60 | 22,66 | 0,00% | 10.999,00 |
| 21.06.2024 | 22,72 | 22,72 | 22,61 | 22,66 | 0,27% | 9.992,00 |
| 20.06.2024 | 22,52 | 22,78 | 22,50 | 22,60 | 0,00% | 28.120,00 |
| 18.06.2024 | 22,55 | 22,80 | 22,52 | 22,60 | 0,62% | 12.742,00 |
| 17.06.2024 | 22,25 | 22,63 | 22,25 | 22,46 | 0,94% | 20.694,00 |
| 14.06.2024 | 22,30 | 22,33 | 22,22 | 22,25 | -0,49% | 26.187,00 |
| 13.06.2024 | 22,55 | 23,00 | 22,30 | 22,36 | -0,18% | 34.728,00 |