24,980$
0,04%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 25,03 | 25,03 | 24,97 | 24,98 | 0,02% | 79.217,00 |
| 23.07.2026 | 24,97 | 25,00 | 24,97 | 24,97 | -0,02% | 21.066,00 |
| 22.07.2026 | 24,99 | 25,00 | 24,97 | 24,98 | 0,06% | 118.081,00 |
| 21.07.2026 | 24,96 | 24,98 | 24,96 | 24,96 | 0,00% | 25.631,00 |
| 20.07.2026 | 24,97 | 24,97 | 24,96 | 24,96 | -0,08% | 49.100,00 |
| 17.07.2026 | 24,95 | 24,98 | 24,95 | 24,98 | 0,16% | 6.317,00 |
| 16.07.2026 | 24,85 | 24,97 | 24,85 | 24,94 | -0,20% | 93.772,00 |
| 15.07.2026 | 24,86 | 24,99 | 24,86 | 24,99 | 0,24% | 118.539,00 |
| 14.07.2026 | 24,92 | 24,95 | 24,92 | 24,93 | 0,04% | 28.594,00 |
| 13.07.2026 | 24,87 | 24,95 | 24,85 | 24,92 | -0,08% | 81.659,00 |
| 10.07.2026 | 24,99 | 24,99 | 24,92 | 24,94 | -1,89% | 99.262,00 |
| 09.07.2026 | 25,40 | 25,42 | 25,37 | 25,42 | 0,04% | 87.955,00 |
| 08.07.2026 | 25,40 | 25,41 | 25,30 | 25,41 | 0,00% | 95.982,00 |
| 07.07.2026 | 25,35 | 25,41 | 25,35 | 25,41 | 0,22% | 95.951,00 |
| 06.07.2026 | 25,31 | 25,38 | 25,31 | 25,36 | 0,10% | 28.874,00 |
| 02.07.2026 | 24,50 | 25,40 | 24,50 | 25,33 | 3,39% | 137.047,00 |
| 01.07.2026 | 24,15 | 24,51 | 24,15 | 24,50 | 1,91% | 21.251,00 |
| 30.06.2026 | 24,50 | 24,50 | 24,04 | 24,04 | -1,23% | 118.650,00 |
| 29.06.2026 | 24,31 | 24,52 | 24,28 | 24,34 | 0,16% | 13.132,00 |
| 26.06.2026 | 24,31 | 24,45 | 24,30 | 24,30 | -0,04% | 19.692,00 |
| 25.06.2026 | 24,51 | 24,57 | 24,31 | 24,31 | -1,18% | 15.539,00 |
| 24.06.2026 | 24,56 | 24,71 | 24,56 | 24,60 | 0,16% | 13.460,00 |
| 23.06.2026 | 24,62 | 24,75 | 24,47 | 24,56 | -0,53% | 6.287,00 |
| 22.06.2026 | 24,85 | 24,90 | 24,56 | 24,69 | -0,84% | 39.707,00 |
| 18.06.2026 | 24,72 | 24,90 | 24,72 | 24,90 | 0,91% | 9.684,00 |
| 17.06.2026 | 24,75 | 24,75 | 24,60 | 24,68 | -0,02% | 18.102,00 |
| 16.06.2026 | 24,65 | 24,75 | 24,61 | 24,68 | 0,41% | 14.691,00 |
| 15.06.2026 | 24,42 | 24,58 | 24,37 | 24,58 | 0,90% | 4.794,00 |
| 12.06.2026 | 24,37 | 24,38 | 24,32 | 24,36 | -0,25% | 18.111,00 |
| 11.06.2026 | 24,40 | 24,44 | 24,30 | 24,42 | 0,04% | 17.298,00 |
| 10.06.2026 | 24,45 | 24,50 | 24,40 | 24,41 | -0,55% | 12.091,00 |
| 09.06.2026 | 24,49 | 24,60 | 24,46 | 24,55 | -0,08% | 8.052,00 |
| 08.06.2026 | 24,65 | 24,66 | 24,45 | 24,57 | -0,30% | 1.340,00 |
| 05.06.2026 | 24,60 | 24,67 | 24,55 | 24,64 | 0,00% | 11.915,00 |
| 04.06.2026 | 24,46 | 24,64 | 24,45 | 24,64 | 0,41% | 10.308,00 |
| 03.06.2026 | 24,51 | 24,56 | 24,47 | 24,54 | 0,33% | 8.885,00 |
| 02.06.2026 | 24,31 | 24,50 | 24,29 | 24,46 | 0,74% | 33.308,00 |
| 01.06.2026 | 24,55 | 24,61 | 24,23 | 24,28 | -1,30% | 53.999,00 |
| 29.05.2026 | 24,60 | 24,62 | 24,60 | 24,60 | 0,00% | 12.113,00 |
| 28.05.2026 | 24,45 | 24,60 | 24,34 | 24,60 | 0,65% | 17.822,00 |
| 27.05.2026 | 24,45 | 24,45 | 24,37 | 24,44 | -0,08% | 7.825,00 |
| 26.05.2026 | 24,41 | 24,60 | 24,41 | 24,46 | 0,04% | 6.804,00 |
| 22.05.2026 | 24,41 | 24,49 | 24,39 | 24,45 | 0,45% | 7.021,00 |
| 21.05.2026 | 24,38 | 24,49 | 24,34 | 24,34 | -0,65% | 12.448,00 |
| 20.05.2026 | 24,39 | 24,54 | 24,39 | 24,50 | -0,61% | 21.529,00 |
| 19.05.2026 | 24,62 | 24,70 | 24,60 | 24,65 | -0,28% | 11.630,00 |
| 18.05.2026 | 24,66 | 24,72 | 24,58 | 24,72 | 0,22% | 5.851,00 |
| 15.05.2026 | 24,63 | 24,68 | 24,63 | 24,67 | -0,10% | 4.718,00 |
| 14.05.2026 | 24,50 | 24,69 | 24,50 | 24,69 | 0,61% | 2.351,00 |
| 13.05.2026 | 24,67 | 24,69 | 24,42 | 24,54 | -0,77% | 12.351,00 |
| 12.05.2026 | 24,62 | 24,79 | 24,62 | 24,73 | 0,12% | 20.377,00 |
| 11.05.2026 | 24,63 | 24,77 | 24,63 | 24,70 | -0,35% | 16.004,00 |
| 08.05.2026 | 24,75 | 24,80 | 24,64 | 24,79 | 0,52% | 16.430,00 |
| 07.05.2026 | 24,61 | 24,70 | 24,61 | 24,66 | 0,24% | 8.071,00 |
| 06.05.2026 | 24,72 | 24,79 | 24,55 | 24,60 | -0,40% | 19.766,00 |
| 05.05.2026 | 24,66 | 24,76 | 24,66 | 24,70 | -0,04% | 9.917,00 |
| 04.05.2026 | 24,50 | 24,73 | 24,48 | 24,71 | 0,69% | 12.739,00 |
| 01.05.2026 | 24,75 | 24,75 | 24,48 | 24,54 | -0,85% | 23.664,00 |
| 30.04.2026 | 24,79 | 24,79 | 24,68 | 24,75 | -0,20% | 16.341,00 |
| 29.04.2026 | 24,79 | 24,88 | 24,79 | 24,80 | 0,12% | 30.602,00 |
| 28.04.2026 | 24,87 | 24,87 | 24,75 | 24,77 | -0,12% | 4.872,00 |
| 27.04.2026 | 24,83 | 24,85 | 24,71 | 24,80 | -0,16% | 17.651,00 |
| 24.04.2026 | 24,85 | 24,85 | 24,70 | 24,84 | 0,10% | 10.998,00 |
| 23.04.2026 | 24,72 | 24,83 | 24,72 | 24,82 | 0,26% | 9.960,00 |
| 22.04.2026 | 24,66 | 24,82 | 24,66 | 24,75 | 0,53% | 9.101,00 |
| 21.04.2026 | 24,65 | 24,77 | 24,62 | 24,62 | -0,40% | 8.022,00 |
| 20.04.2026 | 24,70 | 24,78 | 24,68 | 24,72 | -0,20% | 6.180,00 |
| 17.04.2026 | 24,78 | 24,89 | 24,68 | 24,77 | -0,16% | 13.216,00 |
| 16.04.2026 | 24,69 | 24,81 | 24,59 | 24,81 | 0,65% | 23.083,00 |
| 15.04.2026 | 24,56 | 24,65 | 24,48 | 24,65 | 0,16% | 59.063,00 |
| 14.04.2026 | 24,61 | 24,76 | 24,50 | 24,61 | 0,16% | 31.269,00 |
| 13.04.2026 | 24,58 | 24,68 | 24,50 | 24,57 | -0,45% | 13.085,00 |
| 10.04.2026 | 24,65 | 24,74 | 24,58 | 24,68 | -1,48% | 77.147,00 |
| 09.04.2026 | 24,89 | 25,09 | 24,84 | 25,05 | 0,72% | 87.338,00 |
| 08.04.2026 | 24,88 | 24,88 | 24,73 | 24,87 | 0,53% | 30.086,00 |
| 07.04.2026 | 24,75 | 24,80 | 24,70 | 24,74 | -0,36% | 21.293,00 |
| 06.04.2026 | 24,75 | 24,83 | 24,75 | 24,83 | 0,32% | 17.209,00 |
| 02.04.2026 | 24,75 | 24,78 | 24,75 | 24,75 | -0,12% | 24.612,00 |
| 01.04.2026 | 24,85 | 25,00 | 24,75 | 24,78 | -0,80% | 42.198,00 |
| 31.03.2026 | 24,75 | 25,04 | 24,75 | 24,98 | 0,89% | 250.439,00 |
| 30.03.2026 | 24,73 | 24,80 | 24,73 | 24,76 | 0,12% | 59.679,00 |
| 27.03.2026 | 25,01 | 25,01 | 24,53 | 24,73 | 6,83% | 85.316,00 |
| 26.03.2026 | 23,10 | 23,32 | 23,07 | 23,15 | -0,81% | 13.615,00 |
| 25.03.2026 | 23,43 | 23,44 | 23,22 | 23,34 | 0,17% | 6.160,00 |
| 24.03.2026 | 23,19 | 23,32 | 23,04 | 23,30 | 0,43% | 5.305,00 |
| 23.03.2026 | 22,94 | 23,20 | 22,93 | 23,20 | 1,27% | 23.061,00 |
| 20.03.2026 | 23,01 | 23,17 | 22,91 | 22,91 | -1,59% | 31.765,00 |
| 19.03.2026 | 24,00 | 24,04 | 23,00 | 23,28 | -2,02% | 107.451,00 |
| 18.03.2026 | 24,11 | 24,17 | 23,76 | 23,76 | -1,25% | 16.065,00 |
| 17.03.2026 | 24,07 | 24,24 | 24,00 | 24,06 | 0,02% | 12.600,00 |
| 16.03.2026 | 24,06 | 24,24 | 24,01 | 24,06 | -0,51% | 16.130,00 |
| 13.03.2026 | 24,05 | 24,25 | 24,05 | 24,18 | -0,08% | 7.279,00 |
| 12.03.2026 | 24,20 | 24,37 | 24,20 | 24,20 | 0,00% | 5.246,00 |
| 11.03.2026 | 24,20 | 24,36 | 24,02 | 24,20 | 0,00% | 14.960,00 |
| 10.03.2026 | 24,21 | 24,27 | 24,17 | 24,20 | -0,41% | 1,00 |
| 09.03.2026 | 24,40 | 24,52 | 24,26 | 24,30 | -1,06% | 1,00 |
| 06.03.2026 | 24,42 | 24,63 | 24,42 | 24,56 | 0,14% | 1,00 |
| 05.03.2026 | 24,47 | 24,65 | 24,47 | 24,53 | 0,06% | 1,00 |
| 04.03.2026 | 24,49 | 24,64 | 24,47 | 24,51 | 0,00% | 1,00 |
| 03.03.2026 | 24,48 | 24,58 | 24,45 | 24,51 | -0,61% | 1,00 |