25,300$
0,02%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 25,31 | 25,31 | 25,30 | 25,30 | 0,02% | 14.017,00 |
| 23.09.2026 | 25,29 | 25,31 | 25,29 | 25,30 | -0,02% | 38.732,00 |
| 22.09.2026 | 25,29 | 25,30 | 25,29 | 25,30 | 0,00% | 3.905,00 |
| 21.09.2026 | 25,29 | 25,30 | 25,29 | 25,30 | 0,08% | 10.796,00 |
| 18.09.2026 | 25,28 | 25,29 | 25,28 | 25,28 | 0,00% | 5.150,00 |
| 17.09.2026 | 25,27 | 25,28 | 25,27 | 25,28 | 0,02% | 9.371,00 |
| 16.09.2026 | 25,27 | 25,28 | 25,27 | 25,28 | 0,06% | 55.224,00 |
| 15.09.2026 | 25,26 | 25,27 | 25,26 | 25,26 | 0,00% | 85.065,00 |
| 14.09.2026 | 25,26 | 25,27 | 25,25 | 25,26 | 0,00% | 137.524,00 |
| 11.09.2026 | 25,26 | 25,27 | 25,26 | 25,26 | 0,04% | 11.693,00 |
| 10.09.2026 | 25,25 | 25,26 | 25,25 | 25,25 | 0,04% | 18.678,00 |
| 09.09.2026 | 25,24 | 25,26 | 25,24 | 25,24 | -0,02% | 19.908,00 |
| 08.09.2026 | 25,22 | 25,25 | 25,22 | 25,25 | 0,06% | 33.613,00 |
| 04.09.2026 | 25,25 | 25,25 | 25,23 | 25,23 | 0,04% | 15.933,00 |
| 03.09.2026 | 25,22 | 25,24 | 25,20 | 25,22 | 0,00% | 47.974,00 |
| 02.09.2026 | 25,21 | 25,24 | 25,21 | 25,22 | 0,00% | 48.825,00 |
| 01.09.2026 | 25,20 | 25,24 | 25,20 | 25,22 | 0,12% | 25.022,00 |
| 31.08.2026 | 25,22 | 25,24 | 25,19 | 25,19 | -0,04% | 885.336,00 |
| 28.08.2026 | 25,16 | 25,22 | 25,16 | 25,20 | 0,28% | 201.947,00 |
| 27.08.2026 | 25,17 | 25,18 | 25,13 | 25,13 | -0,16% | 410.901,00 |
| 26.08.2026 | 25,16 | 25,17 | 25,16 | 25,17 | 0,04% | 33.215,00 |
| 25.08.2026 | 25,16 | 25,17 | 25,13 | 25,16 | 0,00% | 71.896,00 |
| 24.08.2026 | 25,13 | 25,17 | 25,13 | 25,16 | 0,04% | 13.772,00 |
| 21.08.2026 | 25,12 | 25,15 | 25,12 | 25,15 | 0,08% | 17.275,00 |
| 20.08.2026 | 25,11 | 25,13 | 25,10 | 25,13 | 0,08% | 8.639,00 |
| 19.08.2026 | 25,12 | 25,14 | 25,10 | 25,11 | -0,04% | 22.803,00 |
| 18.08.2026 | 25,08 | 25,13 | 25,08 | 25,12 | 0,04% | 13.567,00 |
| 17.08.2026 | 25,10 | 25,11 | 25,09 | 25,11 | 0,04% | 8.557,00 |
| 14.08.2026 | 25,10 | 25,10 | 25,08 | 25,10 | 0,04% | 7.382,00 |
| 13.08.2026 | 25,07 | 25,10 | 25,07 | 25,09 | 0,00% | 6.967,00 |
| 12.08.2026 | 25,09 | 25,09 | 25,06 | 25,09 | 0,08% | 9.756,00 |
| 11.08.2026 | 25,06 | 25,09 | 25,06 | 25,07 | -0,04% | 26.715,00 |
| 10.08.2026 | 25,06 | 25,08 | 25,06 | 25,08 | 0,04% | 21.991,00 |
| 07.08.2026 | 25,05 | 25,07 | 25,05 | 25,07 | 0,08% | 26.706,00 |
| 06.08.2026 | 25,03 | 25,06 | 25,03 | 25,05 | 0,00% | 21.334,00 |
| 05.08.2026 | 25,02 | 25,06 | 25,02 | 25,05 | 0,00% | 32.032,00 |
| 04.08.2026 | 25,02 | 25,05 | 25,02 | 25,05 | 0,12% | 14.329,00 |
| 03.08.2026 | 25,02 | 25,04 | 25,02 | 25,02 | 0,04% | 45.785,00 |
| 31.07.2026 | 25,02 | 25,04 | 25,01 | 25,01 | -0,04% | 221.985,00 |
| 30.07.2026 | 25,01 | 25,03 | 25,01 | 25,02 | 0,04% | 49.500,00 |
| 29.07.2026 | 25,02 | 25,03 | 25,01 | 25,01 | 0,00% | 45.119,00 |
| 28.07.2026 | 25,02 | 25,03 | 25,00 | 25,01 | 0,08% | 13.409,00 |
| 27.07.2026 | 24,98 | 25,01 | 24,98 | 24,99 | 0,06% | 20.431,00 |
| 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 |