22,860$
-0,22%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 22,90 | 23,05 | 22,70 | 22,86 | -0,22% | 19.897,00 |
| 07.05.2025 | 23,05 | 23,30 | 22,78 | 22,91 | -1,25% | 13.040,00 |
| 06.05.2025 | 23,25 | 23,33 | 23,20 | 23,20 | -1,28% | 12.984,00 |
| 05.05.2025 | 23,48 | 23,52 | 23,11 | 23,50 | 0,38% | 7.500,00 |
| 02.05.2025 | 23,32 | 23,50 | 23,17 | 23,41 | 0,30% | 5.197,00 |
| 01.05.2025 | 22,99 | 23,49 | 22,98 | 23,34 | 1,21% | 6.415,00 |
| 30.04.2025 | 22,85 | 23,10 | 22,85 | 23,06 | 0,00% | 4.209,00 |
| 29.04.2025 | 23,13 | 23,33 | 22,99 | 23,06 | -0,26% | 5.343,00 |
| 28.04.2025 | 22,90 | 23,32 | 22,69 | 23,12 | 1,05% | 29.259,00 |
| 25.04.2025 | 22,68 | 22,88 | 22,68 | 22,88 | 0,59% | 5.539,00 |
| 24.04.2025 | 22,81 | 22,89 | 22,75 | 22,75 | 0,02% | 4.136,00 |
| 23.04.2025 | 22,71 | 22,78 | 22,62 | 22,74 | 0,53% | 7.368,00 |
| 22.04.2025 | 22,56 | 22,70 | 22,21 | 22,62 | 0,89% | 17.238,00 |
| 21.04.2025 | 22,42 | 22,43 | 22,26 | 22,42 | 0,27% | 6.040,00 |
| 17.04.2025 | 22,60 | 22,88 | 22,36 | 22,36 | -1,06% | 7.928,00 |
| 16.04.2025 | 22,28 | 22,63 | 22,28 | 22,60 | 0,00% | 5.620,00 |
| 15.04.2025 | 22,66 | 22,80 | 22,50 | 22,60 | -0,96% | 21.650,00 |
| 14.04.2025 | 21,77 | 22,82 | 21,70 | 22,82 | 4,25% | 35.703,00 |
| 11.04.2025 | 22,01 | 22,10 | 21,55 | 21,89 | -1,82% | 11.778,00 |
| 10.04.2025 | 22,64 | 22,82 | 22,10 | 22,30 | -2,38% | 22.605,00 |
| 09.04.2025 | 22,10 | 22,91 | 21,35 | 22,84 | 3,25% | 29.728,00 |
| 08.04.2025 | 21,90 | 22,99 | 21,78 | 22,12 | 2,30% | 37.256,00 |
| 07.04.2025 | 21,28 | 22,75 | 21,28 | 21,62 | -5,49% | 59.000,00 |
| 04.04.2025 | 23,80 | 23,80 | 22,81 | 22,88 | -3,66% | 21.499,00 |
| 03.04.2025 | 23,86 | 23,90 | 23,46 | 23,75 | -0,13% | 12.038,00 |
| 02.04.2025 | 23,80 | 23,88 | 23,64 | 23,78 | 0,17% | 12.876,00 |
| 01.04.2025 | 23,65 | 23,92 | 23,53 | 23,74 | 1,32% | 20.143,00 |
| 31.03.2025 | 24,14 | 24,14 | 23,43 | 23,43 | -2,74% | 81.626,00 |
| 28.03.2025 | 24,00 | 24,15 | 24,00 | 24,09 | -0,12% | 6.636,00 |
| 27.03.2025 | 23,82 | 24,23 | 23,82 | 24,12 | -0,25% | 6.052,00 |
| 26.03.2025 | 24,25 | 24,28 | 24,10 | 24,18 | -0,36% | 6.591,00 |
| 25.03.2025 | 24,29 | 24,49 | 24,25 | 24,27 | -0,80% | 4.139,00 |
| 24.03.2025 | 24,09 | 24,46 | 24,09 | 24,46 | 1,03% | 7.509,00 |
| 21.03.2025 | 24,14 | 24,30 | 24,10 | 24,21 | -0,11% | 7.489,00 |
| 20.03.2025 | 24,27 | 24,31 | 24,20 | 24,24 | 0,06% | 3.428,00 |
| 19.03.2025 | 24,34 | 24,34 | 24,22 | 24,22 | 0,05% | 3.312,00 |
| 18.03.2025 | 24,37 | 24,37 | 24,10 | 24,21 | -0,57% | 7.175,00 |
| 17.03.2025 | 24,00 | 24,35 | 23,90 | 24,35 | 1,42% | 7.163,00 |
| 14.03.2025 | 24,11 | 24,14 | 24,00 | 24,01 | -1,19% | 7.833,00 |
| 13.03.2025 | 24,38 | 24,44 | 24,11 | 24,30 | -0,25% | 15.140,00 |
| 12.03.2025 | 24,15 | 24,36 | 24,07 | 24,36 | 1,01% | 4.453,00 |
| 11.03.2025 | 24,30 | 24,30 | 23,98 | 24,12 | 0,23% | 9.409,00 |
| 10.03.2025 | 24,24 | 24,30 | 23,82 | 24,06 | -0,37% | 30.284,00 |
| 07.03.2025 | 24,38 | 24,38 | 24,00 | 24,15 | 0,42% | 6.432,00 |
| 06.03.2025 | 23,99 | 24,35 | 23,99 | 24,05 | -0,65% | 4.731,00 |
| 05.03.2025 | 24,38 | 24,38 | 24,19 | 24,21 | 0,03% | 2.931,00 |
| 04.03.2025 | 23,84 | 24,38 | 23,84 | 24,20 | 0,39% | 6.947,00 |
| 03.03.2025 | 24,11 | 24,26 | 24,00 | 24,11 | -0,02% | 9.400,00 |
| 28.02.2025 | 24,34 | 24,37 | 24,05 | 24,11 | -1,15% | 18.836,00 |
| 27.02.2025 | 23,72 | 24,39 | 23,72 | 24,39 | 0,66% | 5.334,00 |
| 26.02.2025 | 23,83 | 24,25 | 23,80 | 24,23 | 1,76% | 8.418,00 |
| 25.02.2025 | 23,82 | 23,88 | 23,66 | 23,81 | 0,59% | 14.660,00 |
| 24.02.2025 | 23,72 | 23,83 | 23,62 | 23,67 | -0,29% | 61.713,00 |
| 21.02.2025 | 23,83 | 23,83 | 23,65 | 23,74 | -0,38% | 9.629,00 |
| 20.02.2025 | 23,60 | 23,84 | 23,60 | 23,83 | -0,06% | 5.663,00 |
| 19.02.2025 | 23,63 | 23,85 | 23,63 | 23,85 | 1,23% | 3.906,00 |
| 18.02.2025 | 23,74 | 23,75 | 23,56 | 23,56 | -0,49% | 5.945,00 |
| 14.02.2025 | 23,99 | 23,99 | 23,59 | 23,67 | -0,92% | 7.233,00 |
| 13.02.2025 | 23,60 | 23,94 | 23,60 | 23,89 | 1,10% | 5.144,00 |
| 12.02.2025 | 23,73 | 23,80 | 23,50 | 23,63 | -0,42% | 9.848,00 |
| 11.02.2025 | 23,79 | 23,94 | 23,71 | 23,73 | -0,59% | 8.412,00 |
| 10.02.2025 | 23,74 | 23,95 | 23,74 | 23,87 | -0,42% | 8.492,00 |
| 07.02.2025 | 23,94 | 24,14 | 23,94 | 23,97 | 0,29% | 10.795,00 |
| 06.02.2025 | 23,94 | 24,00 | 23,87 | 23,90 | -0,33% | 13.068,00 |
| 05.02.2025 | 23,86 | 23,98 | 23,86 | 23,98 | 0,30% | 2.538,00 |
| 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 |