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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 24,99 | 25,00 | 24,80 | 24,96 | -0,12% | 35.745,00 |
| 19.02.2026 | 24,93 | 25,02 | 24,93 | 24,99 | 0,08% | 24.242,00 |
| 18.02.2026 | 25,00 | 25,00 | 24,97 | 24,97 | 0,00% | 8.607,00 |
| 17.02.2026 | 25,00 | 25,00 | 24,94 | 24,97 | 0,12% | 16.313,00 |
| 13.02.2026 | 24,96 | 24,97 | 24,93 | 24,94 | -0,08% | 21.829,00 |
| 12.02.2026 | 24,98 | 25,00 | 24,96 | 24,96 | -0,12% | 21.068,00 |
| 11.02.2026 | 24,97 | 25,01 | 24,96 | 24,99 | 0,08% | 24.416,00 |
| 10.02.2026 | 24,98 | 25,00 | 24,96 | 24,97 | -0,12% | 20.969,00 |
| 09.02.2026 | 24,96 | 25,00 | 24,96 | 25,00 | 0,00% | 13.512,00 |
| 06.02.2026 | 24,96 | 25,00 | 24,96 | 25,00 | 0,12% | 11.414,00 |
| 05.02.2026 | 24,96 | 25,00 | 24,96 | 24,97 | 0,04% | 39.647,00 |
| 04.02.2026 | 24,93 | 24,99 | 24,93 | 24,96 | 0,08% | 33.271,00 |
| 03.02.2026 | 24,94 | 24,97 | 24,88 | 24,94 | 0,08% | 22.509,00 |
| 02.02.2026 | 24,94 | 24,98 | 24,92 | 24,92 | -0,08% | 67.479,00 |
| 30.01.2026 | 24,98 | 25,00 | 24,73 | 24,94 | -0,16% | 46.944,00 |
| 29.01.2026 | 25,00 | 25,00 | 24,97 | 24,98 | -0,28% | 10.811,00 |
| 28.01.2026 | 24,99 | 25,05 | 24,95 | 25,05 | 0,24% | 36.607,00 |
| 27.01.2026 | 24,95 | 25,03 | 24,90 | 24,99 | 0,36% | 71.276,00 |
| 26.01.2026 | 24,84 | 24,94 | 24,77 | 24,90 | 0,24% | 47.079,00 |
| 23.01.2026 | 24,86 | 24,86 | 24,78 | 24,84 | -0,24% | 11.800,00 |
| 22.01.2026 | 24,77 | 24,93 | 24,77 | 24,90 | 0,28% | 31.239,00 |
| 21.01.2026 | 24,43 | 24,84 | 24,43 | 24,83 | 1,47% | 75.767,00 |
| 20.01.2026 | 24,44 | 24,49 | 24,42 | 24,47 | 0,04% | 22.112,00 |
| 16.01.2026 | 24,50 | 24,50 | 24,42 | 24,46 | -0,14% | 17.927,00 |
| 15.01.2026 | 24,44 | 24,50 | 24,43 | 24,50 | 0,33% | 35.914,00 |
| 14.01.2026 | 24,42 | 24,44 | 24,37 | 24,42 | 0,18% | 27.376,00 |
| 13.01.2026 | 24,47 | 24,53 | 24,30 | 24,37 | -0,57% | 55.751,00 |
| 12.01.2026 | 24,50 | 24,75 | 24,43 | 24,51 | -2,16% | 158.812,00 |
| 09.01.2026 | 24,91 | 25,12 | 24,91 | 25,05 | 0,56% | 168.899,00 |
| 08.01.2026 | 24,89 | 24,95 | 24,89 | 24,91 | 0,16% | 17.134,00 |
| 07.01.2026 | 24,80 | 24,87 | 24,79 | 24,87 | 0,24% | 19.949,00 |
| 06.01.2026 | 24,80 | 24,82 | 24,78 | 24,81 | 0,04% | 24.936,00 |
| 05.01.2026 | 24,73 | 24,81 | 24,70 | 24,80 | 0,24% | 30.234,00 |
| 02.01.2026 | 24,65 | 24,76 | 24,65 | 24,74 | 0,16% | 16.666,00 |
| 31.12.2025 | 24,79 | 24,79 | 24,62 | 24,70 | -0,12% | 35.712,00 |
| 30.12.2025 | 24,77 | 24,81 | 24,72 | 24,73 | -0,12% | 53.725,00 |
| 29.12.2025 | 24,39 | 24,79 | 24,35 | 24,76 | 1,31% | 217.692,00 |
| 26.12.2025 | 24,40 | 24,45 | 24,37 | 24,44 | -0,12% | 36.350,00 |
| 24.12.2025 | 24,41 | 24,55 | 24,36 | 24,47 | -0,08% | 62.586,00 |
| 23.12.2025 | 24,35 | 24,49 | 24,35 | 24,49 | 0,29% | 58.700,00 |
| 22.12.2025 | 24,40 | 24,48 | 24,27 | 24,42 | -0,97% | 299.035,00 |
| 19.12.2025 | 24,65 | 24,72 | 24,61 | 24,66 | 0,04% | 37.553,00 |
| 18.12.2025 | 24,58 | 24,71 | 24,55 | 24,65 | 0,20% | 65.549,00 |
| 17.12.2025 | 24,46 | 24,90 | 24,43 | 24,60 | 2,33% | 548.268,00 |
| 16.12.2025 | 24,05 | 24,05 | 24,00 | 24,04 | 0,12% | 19.135,00 |
| 15.12.2025 | 24,02 | 24,03 | 23,99 | 24,01 | 0,00% | 9.426,00 |
| 12.12.2025 | 23,94 | 24,04 | 23,87 | 24,01 | -0,08% | 13.446,00 |
| 11.12.2025 | 23,94 | 24,04 | 23,94 | 24,03 | 0,17% | 16.926,00 |
| 10.12.2025 | 24,07 | 24,07 | 23,96 | 23,99 | -0,04% | 8.371,00 |
| 09.12.2025 | 24,00 | 24,05 | 23,96 | 24,00 | -0,09% | 14.259,00 |
| 08.12.2025 | 24,05 | 24,06 | 23,96 | 24,02 | 0,00% | 20.391,00 |
| 05.12.2025 | 23,99 | 24,05 | 23,91 | 24,02 | 0,25% | 11.941,00 |
| 04.12.2025 | 23,90 | 23,96 | 23,84 | 23,96 | 0,38% | 23.999,00 |
| 03.12.2025 | 23,87 | 23,88 | 23,83 | 23,87 | -0,09% | 16.683,00 |
| 02.12.2025 | 23,85 | 23,90 | 23,82 | 23,89 | 0,08% | 9.988,00 |
| 01.12.2025 | 23,90 | 23,90 | 23,82 | 23,87 | -0,13% | 5.633,00 |
| 28.11.2025 | 23,78 | 23,90 | 23,75 | 23,90 | 0,21% | 9.218,00 |
| 26.11.2025 | 23,76 | 23,85 | 23,73 | 23,85 | 0,04% | 14.109,00 |
| 25.11.2025 | 23,90 | 23,90 | 23,64 | 23,84 | -0,25% | 10.069,00 |
| 24.11.2025 | 23,75 | 23,94 | 23,70 | 23,90 | 0,38% | 14.830,00 |
| 21.11.2025 | 23,71 | 23,87 | 23,59 | 23,81 | 0,42% | 21.126,00 |
| 20.11.2025 | 23,82 | 23,84 | 23,71 | 23,71 | -0,63% | 21.926,00 |
| 19.11.2025 | 23,93 | 23,93 | 23,82 | 23,86 | -0,22% | 10.561,00 |
| 18.11.2025 | 23,97 | 23,97 | 23,90 | 23,91 | -0,24% | 13.234,00 |
| 17.11.2025 | 24,04 | 24,04 | 23,93 | 23,97 | -0,21% | 14.626,00 |
| 14.11.2025 | 23,99 | 24,05 | 23,90 | 24,02 | 0,08% | 21.686,00 |
| 13.11.2025 | 24,00 | 24,08 | 23,91 | 24,00 | -0,25% | 12.503,00 |
| 12.11.2025 | 24,01 | 24,08 | 24,01 | 24,06 | 0,29% | 11.352,00 |
| 11.11.2025 | 23,96 | 24,08 | 23,96 | 23,99 | 0,23% | 28.157,00 |
| 10.11.2025 | 23,99 | 24,02 | 23,91 | 23,94 | 0,10% | 26.208,00 |
| 07.11.2025 | 23,67 | 24,06 | 23,62 | 23,91 | 0,76% | 173.097,00 |
| 06.11.2025 | 23,58 | 23,73 | 23,58 | 23,73 | -0,29% | 14.118,00 |
| 05.11.2025 | 23,72 | 23,80 | 23,60 | 23,80 | 0,55% | 10.984,00 |
| 04.11.2025 | 23,60 | 23,68 | 23,43 | 23,67 | 0,17% | 20.986,00 |
| 03.11.2025 | 23,62 | 23,69 | 23,60 | 23,63 | 0,30% | 13.403,00 |
| 31.10.2025 | 23,65 | 23,66 | 23,41 | 23,56 | -0,54% | 46.254,00 |
| 30.10.2025 | 23,73 | 23,79 | 23,41 | 23,69 | -0,03% | 14.316,00 |
| 29.10.2025 | 23,76 | 23,82 | 23,65 | 23,70 | -0,23% | 8.600,00 |
| 28.10.2025 | 23,82 | 23,82 | 23,68 | 23,75 | -0,13% | 6.845,00 |
| 27.10.2025 | 23,78 | 23,81 | 23,72 | 23,78 | 0,25% | 11.521,00 |
| 24.10.2025 | 23,82 | 23,82 | 23,67 | 23,72 | 0,17% | 12.456,00 |
| 23.10.2025 | 23,71 | 23,71 | 23,64 | 23,68 | -0,13% | 7.405,00 |
| 22.10.2025 | 23,61 | 23,71 | 23,51 | 23,71 | 0,25% | 14.263,00 |
| 21.10.2025 | 23,64 | 23,70 | 23,61 | 23,65 | -0,13% | 9.959,00 |
| 20.10.2025 | 23,81 | 23,82 | 23,65 | 23,68 | -0,13% | 21.829,00 |
| 17.10.2025 | 23,81 | 23,81 | 23,71 | 23,71 | -0,34% | 9.189,00 |
| 16.10.2025 | 23,75 | 23,90 | 23,75 | 23,79 | -0,25% | 7.662,00 |
| 15.10.2025 | 23,80 | 23,90 | 23,71 | 23,85 | 0,59% | 7.248,00 |
| 14.10.2025 | 23,75 | 23,80 | 23,70 | 23,71 | -0,21% | 16.316,00 |
| 13.10.2025 | 23,77 | 23,95 | 23,73 | 23,76 | -0,38% | 18.963,00 |
| 10.10.2025 | 24,07 | 24,10 | 23,66 | 23,85 | -2,81% | 20.457,00 |
| 09.10.2025 | 24,60 | 24,62 | 24,54 | 24,54 | -0,14% | 26.245,00 |
| 08.10.2025 | 24,58 | 24,60 | 24,55 | 24,58 | 0,18% | 13.700,00 |
| 07.10.2025 | 24,63 | 24,64 | 24,52 | 24,53 | -0,28% | 16.472,00 |
| 06.10.2025 | 24,51 | 24,63 | 24,50 | 24,60 | 0,61% | 26.293,00 |
| 02.10.2025 | 24,28 | 24,45 | 24,28 | 24,45 | 0,49% | 16.672,00 |
| 01.10.2025 | 24,11 | 24,33 | 24,11 | 24,33 | 1,08% | 15.810,00 |
| 30.09.2025 | 24,22 | 24,25 | 24,02 | 24,07 | -0,74% | 44.524,00 |
| 29.09.2025 | 24,24 | 24,32 | 24,19 | 24,25 | 0,20% | 10.206,00 |
| 26.09.2025 | 24,34 | 24,34 | 24,14 | 24,20 | -0,65% | 7.241,00 |