22,460$
-1,19%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,24% | 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 | 23,01 | 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 | 22,77 | 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 |
| 07.07.2025 | 23,01 | 23,01 | 22,81 | 22,95 | -0,26% | 19.004,00 |
| 03.07.2025 | 22,88 | 23,02 | 22,88 | 23,01 | 0,57% | 7.496,00 |
| 02.07.2025 | 22,78 | 22,88 | 22,70 | 22,88 | 0,84% | 20.490,00 |
| 01.07.2025 | 22,56 | 22,69 | 22,36 | 22,69 | 1,48% | 42.127,00 |
| 30.06.2025 | 22,67 | 22,71 | 22,11 | 22,36 | -1,23% | 140.557,00 |
| 27.06.2025 | 22,75 | 22,75 | 22,57 | 22,64 | -0,01% | 4.262,00 |
| 26.06.2025 | 22,51 | 22,73 | 22,38 | 22,64 | 0,49% | 21.397,00 |
| 25.06.2025 | 22,68 | 22,68 | 22,20 | 22,53 | -0,31% | 6.436,00 |
| 24.06.2025 | 22,56 | 22,71 | 22,52 | 22,60 | 0,40% | 7.112,00 |
| 23.06.2025 | 22,67 | 22,74 | 22,51 | 22,51 | -0,44% | 5.911,00 |
| 20.06.2025 | 22,40 | 22,79 | 22,40 | 22,61 | 1,19% | 14.054,00 |
| 18.06.2025 | 22,26 | 22,40 | 22,26 | 22,35 | -0,16% | 5.229,00 |
| 17.06.2025 | 22,59 | 22,59 | 22,15 | 22,38 | 1,08% | 7.647,00 |
| 16.06.2025 | 22,21 | 22,24 | 22,12 | 22,14 | -0,43% | 40.791,00 |
| 13.06.2025 | 22,20 | 22,28 | 22,15 | 22,24 | -0,38% | 4.964,00 |
| 12.06.2025 | 22,26 | 22,33 | 22,21 | 22,32 | 0,27% | 30.066,00 |
| 11.06.2025 | 22,27 | 22,30 | 22,20 | 22,26 | 0,27% | 8.173,00 |
| 10.06.2025 | 22,30 | 22,31 | 22,20 | 22,20 | -0,36% | 28.892,00 |
| 09.06.2025 | 22,00 | 22,28 | 22,00 | 22,28 | 0,72% | 28.156,00 |
| 06.06.2025 | 22,35 | 22,35 | 22,02 | 22,12 | -0,85% | 18.213,00 |
| 05.06.2025 | 22,34 | 22,50 | 22,27 | 22,31 | 0,04% | 14.380,00 |
| 04.06.2025 | 22,30 | 22,37 | 22,23 | 22,30 | 0,04% | 7.595,00 |
| 03.06.2025 | 22,18 | 22,29 | 22,13 | 22,29 | 0,59% | 18.610,00 |
| 02.06.2025 | 22,33 | 22,60 | 22,05 | 22,16 | -0,18% | 35.525,00 |
| 30.05.2025 | 22,78 | 22,88 | 22,01 | 22,20 | -2,59% | 47.902,00 |
| 29.05.2025 | 22,80 | 23,00 | 22,77 | 22,79 | -0,12% | 8.139,00 |
| 28.05.2025 | 23,01 | 23,01 | 22,82 | 22,82 | 0,04% | 2.064,00 |
| 27.05.2025 | 22,74 | 22,95 | 22,70 | 22,81 | 0,44% | 13.748,00 |
| 23.05.2025 | 22,75 | 22,77 | 22,70 | 22,71 | -0,26% | 6.787,00 |
| 22.05.2025 | 22,78 | 22,87 | 22,73 | 22,77 | -0,07% | 13.092,00 |
| 21.05.2025 | 22,77 | 22,95 | 22,65 | 22,79 | -0,07% | 13.766,00 |
| 20.05.2025 | 22,80 | 22,83 | 22,76 | 22,80 | -0,17% | 4.385,00 |
| 19.05.2025 | 22,88 | 22,90 | 22,60 | 22,84 | -0,04% | 25.693,00 |
| 16.05.2025 | 22,97 | 23,00 | 22,85 | 22,85 | -0,31% | 12.608,00 |
| 15.05.2025 | 22,90 | 23,00 | 22,79 | 22,92 | 0,07% | 13.231,00 |
| 14.05.2025 | 22,82 | 22,91 | 22,82 | 22,91 | 0,27% | 1.421,00 |
| 13.05.2025 | 22,90 | 22,90 | 22,75 | 22,84 | -0,51% | 15.973,00 |
| 12.05.2025 | 23,07 | 23,07 | 22,75 | 22,96 | 0,81% | 9.555,00 |
| 09.05.2025 | 22,71 | 22,81 | 22,71 | 22,78 | -0,37% | 3.028,00 |
| 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 |