22,960$
-0,52%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 22,82 | 22,88 | 22,40 | 22,40 | -1,06% | 70.958,00 |
| 11.06.2024 | 22,72 | 22,72 | 22,64 | 22,64 | 0,00% | 5.428,00 |
| 10.06.2024 | 22,70 | 22,73 | 22,64 | 22,64 | -0,13% | 45.542,00 |
| 07.06.2024 | 22,75 | 22,91 | 22,67 | 22,67 | -0,35% | 18.973,00 |
| 06.06.2024 | 22,93 | 22,94 | 22,75 | 22,75 | -0,66% | 16.092,00 |
| 05.06.2024 | 22,84 | 23,01 | 22,77 | 22,90 | -1,25% | 8.759,00 |
| 04.06.2024 | 23,16 | 23,27 | 23,08 | 23,19 | 0,09% | 16.123,00 |
| 03.06.2024 | 23,25 | 23,26 | 23,02 | 23,17 | -0,98% | 6.129,00 |
| 31.05.2024 | 22,89 | 23,40 | 22,82 | 23,40 | 2,01% | 32.869,00 |
| 30.05.2024 | 22,84 | 22,96 | 22,71 | 22,94 | 0,48% | 4.950,00 |
| 29.05.2024 | 22,83 | 22,84 | 22,70 | 22,83 | -0,22% | 5.886,00 |
| 28.05.2024 | 22,85 | 22,96 | 22,77 | 22,88 | 0,22% | 9.402,00 |
| 24.05.2024 | 23,19 | 23,19 | 22,82 | 22,83 | -0,62% | 4.903,00 |
| 23.05.2024 | 23,24 | 23,24 | 22,87 | 22,97 | -1,66% | 11.294,00 |
| 22.05.2024 | 23,10 | 23,36 | 23,08 | 23,36 | 0,91% | 6.871,00 |
| 21.05.2024 | 23,09 | 23,22 | 23,06 | 23,15 | -0,34% | 3.475,00 |
| 20.05.2024 | 23,09 | 23,23 | 22,93 | 23,23 | 0,69% | 14.978,00 |
| 17.05.2024 | 22,85 | 23,08 | 22,75 | 23,07 | 0,30% | 10.006,00 |
| 16.05.2024 | 22,88 | 23,03 | 22,86 | 23,00 | 0,59% | 2.218,00 |
| 15.05.2024 | 22,79 | 22,96 | 22,74 | 22,87 | 0,33% | 10.087,00 |
| 14.05.2024 | 22,75 | 23,07 | 22,75 | 22,79 | -0,55% | 1.822,00 |
| 13.05.2024 | 22,61 | 22,92 | 22,60 | 22,92 | 1,30% | 8.275,00 |
| 10.05.2024 | 22,63 | 22,69 | 22,62 | 22,62 | -0,53% | 2.509,00 |
| 09.05.2024 | 22,71 | 22,74 | 22,62 | 22,74 | -0,04% | 4.684,00 |
| 08.05.2024 | 22,99 | 22,99 | 22,74 | 22,75 | -0,52% | 3.969,00 |
| 07.05.2024 | 22,98 | 22,98 | 22,85 | 22,87 | -0,35% | 3.961,00 |
| 06.05.2024 | 22,90 | 22,95 | 22,77 | 22,95 | 0,57% | 7.982,00 |
| 03.05.2024 | 22,85 | 22,87 | 22,63 | 22,82 | 0,53% | 4.634,00 |
| 02.05.2024 | 22,62 | 22,84 | 22,62 | 22,70 | -0,09% | 2.055,00 |
| 01.05.2024 | 22,33 | 22,73 | 22,26 | 22,72 | 0,53% | 9.235,00 |
| 30.04.2024 | 22,30 | 22,73 | 22,30 | 22,60 | 1,89% | 21.950,00 |
| 29.04.2024 | 21,89 | 22,18 | 21,74 | 22,18 | 2,07% | 24.992,00 |
| 26.04.2024 | 21,89 | 22,09 | 21,73 | 21,73 | -0,82% | 10.567,00 |
| 25.04.2024 | 21,84 | 21,93 | 21,83 | 21,91 | -0,27% | 2.958,00 |
| 24.04.2024 | 22,14 | 22,14 | 21,93 | 21,97 | -0,72% | 7.498,00 |
| 23.04.2024 | 21,96 | 22,25 | 21,95 | 22,13 | 0,82% | 7.687,00 |
| 22.04.2024 | 22,05 | 22,15 | 21,87 | 21,95 | -0,09% | 15.732,00 |
| 19.04.2024 | 21,87 | 22,10 | 21,87 | 21,97 | 0,64% | 9.961,00 |
| 18.04.2024 | 22,03 | 22,03 | 21,83 | 21,83 | -1,31% | 8.992,00 |
| 17.04.2024 | 22,32 | 22,37 | 22,12 | 22,12 | -0,14% | 4.235,00 |
| 16.04.2024 | 22,18 | 22,32 | 22,00 | 22,15 | -0,14% | 30.155,00 |
| 15.04.2024 | 22,97 | 22,99 | 22,13 | 22,18 | -3,33% | 13.270,00 |
| 12.04.2024 | 23,00 | 23,12 | 22,89 | 22,95 | 0,02% | 6.231,00 |
| 11.04.2024 | 22,90 | 23,19 | 22,90 | 22,94 | -2,13% | 15.975,00 |
| 10.04.2024 | 23,35 | 23,67 | 23,33 | 23,44 | -1,06% | 23.821,00 |
| 09.04.2024 | 23,45 | 23,71 | 23,25 | 23,69 | 0,89% | 30.993,00 |
| 08.04.2024 | 23,38 | 23,48 | 23,30 | 23,48 | 0,47% | 25.603,00 |
| 05.04.2024 | 23,25 | 23,48 | 23,25 | 23,37 | 0,65% | 6.885,00 |
| 04.04.2024 | 23,26 | 23,47 | 23,08 | 23,22 | 0,52% | 27.623,00 |
| 03.04.2024 | 23,00 | 23,34 | 22,91 | 23,10 | 0,22% | 82.187,00 |
| 02.04.2024 | 23,00 | 23,18 | 22,94 | 23,05 | -0,22% | 57.376,00 |
| 01.04.2024 | 22,75 | 23,10 | 22,75 | 23,10 | 1,67% | 28.459,00 |
| 28.03.2024 | 23,23 | 23,23 | 22,72 | 22,72 | -1,56% | 134.306,00 |
| 27.03.2024 | 23,11 | 23,16 | 23,05 | 23,08 | 0,44% | 37.158,00 |
| 26.03.2024 | 23,21 | 23,21 | 22,98 | 22,98 | -1,71% | 31.484,00 |
| 25.03.2024 | 23,00 | 23,38 | 22,89 | 23,38 | 1,39% | 60.530,00 |
| 22.03.2024 | 23,00 | 23,09 | 22,96 | 23,06 | 0,26% | 33.475,00 |
| 21.03.2024 | 22,89 | 23,09 | 22,79 | 23,00 | 1,05% | 53.494,00 |
| 20.03.2024 | 22,78 | 22,94 | 22,69 | 22,76 | -0,31% | 50.693,00 |
| 19.03.2024 | 22,84 | 22,93 | 22,72 | 22,83 | 0,13% | 55.473,00 |
| 18.03.2024 | 22,75 | 22,94 | 22,71 | 22,80 | 0,00% | 58.433,00 |
| 15.03.2024 | 22,80 | 22,91 | 22,60 | 22,80 | 0,31% | 41.987,00 |
| 14.03.2024 | 22,65 | 22,91 | 22,60 | 22,73 | 0,31% | 33.680,00 |
| 13.03.2024 | 22,90 | 22,95 | 22,44 | 22,66 | -0,92% | 33.448,00 |
| 12.03.2024 | 22,63 | 22,89 | 22,63 | 22,87 | 0,09% | 6.826,00 |
| 11.03.2024 | 22,78 | 22,89 | 22,59 | 22,85 | 0,53% | 38.790,00 |
| 08.03.2024 | 22,58 | 22,76 | 22,41 | 22,73 | 1,02% | 71.331,00 |
| 07.03.2024 | 22,12 | 22,57 | 22,04 | 22,50 | 1,76% | 94.547,00 |
| 06.03.2024 | 22,10 | 22,19 | 22,05 | 22,11 | 0,05% | 16.397,00 |
| 05.03.2024 | 22,03 | 22,15 | 22,03 | 22,10 | -0,46% | 21.797,00 |