23,750$
-0,46%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 24,44 | 24,46 | 24,30 | 24,36 | -0,53% | 4.138,00 |
| 24.09.2025 | 24,38 | 24,50 | 24,23 | 24,49 | 0,37% | 11.325,00 |
| 23.09.2025 | 24,39 | 24,40 | 24,36 | 24,40 | 0,00% | 13.507,00 |
| 22.09.2025 | 24,36 | 24,41 | 24,28 | 24,40 | 0,00% | 8.298,00 |
| 19.09.2025 | 24,40 | 24,40 | 24,32 | 24,40 | -0,45% | 8.162,00 |
| 18.09.2025 | 24,56 | 24,56 | 24,41 | 24,51 | -0,28% | 11.078,00 |
| 17.09.2025 | 24,50 | 24,58 | 24,48 | 24,58 | 0,18% | 47.228,00 |
| 16.09.2025 | 24,44 | 24,56 | 24,44 | 24,54 | 0,31% | 9.835,00 |
| 15.09.2025 | 24,50 | 24,50 | 24,42 | 24,46 | -0,05% | 12.013,00 |
| 12.09.2025 | 24,39 | 24,60 | 24,37 | 24,47 | 0,33% | 31.338,00 |
| 11.09.2025 | 24,25 | 24,40 | 24,25 | 24,39 | 0,58% | 5.777,00 |
| 10.09.2025 | 24,12 | 24,25 | 24,12 | 24,25 | 0,46% | 7.047,00 |
| 09.09.2025 | 24,15 | 24,19 | 24,10 | 24,14 | 0,04% | 8.064,00 |
| 08.09.2025 | 24,03 | 24,15 | 24,03 | 24,13 | 0,12% | 17.456,00 |
| 05.09.2025 | 24,05 | 24,10 | 23,90 | 24,10 | 0,33% | 12.436,00 |
| 04.09.2025 | 24,00 | 24,08 | 23,99 | 24,02 | -0,17% | 3.890,00 |
| 03.09.2025 | 24,03 | 24,08 | 23,96 | 24,06 | 0,12% | 28.159,00 |
| 02.09.2025 | 23,93 | 24,05 | 23,88 | 24,03 | 0,46% | 20.129,00 |
| 29.08.2025 | 24,12 | 24,12 | 23,85 | 23,92 | -0,87% | 45.027,00 |
| 28.08.2025 | 24,11 | 24,14 | 24,11 | 24,13 | 0,21% | 8.907,00 |
| 27.08.2025 | 24,10 | 24,10 | 24,00 | 24,08 | 0,04% | 11.609,00 |
| 26.08.2025 | 24,09 | 24,14 | 24,07 | 24,07 | -0,12% | 7.375,00 |
| 25.08.2025 | 23,94 | 24,19 | 23,94 | 24,10 | 0,29% | 20.143,00 |
| 22.08.2025 | 23,89 | 24,11 | 23,89 | 24,03 | 0,67% | 9.814,00 |
| 21.08.2025 | 24,20 | 24,23 | 23,79 | 23,87 | -1,54% | 47.330,00 |
| 20.08.2025 | 24,26 | 24,27 | 24,20 | 24,24 | -0,11% | 11.084,00 |
| 19.08.2025 | 24,13 | 24,27 | 24,10 | 24,27 | 0,37% | 10.454,00 |
| 18.08.2025 | 24,13 | 24,18 | 24,09 | 24,18 | 0,40% | 3.231,00 |
| 15.08.2025 | 24,18 | 24,18 | 24,06 | 24,08 | -0,40% | 1.658,00 |
| 14.08.2025 | 24,18 | 24,20 | 24,12 | 24,18 | 0,21% | 10.169,00 |
| 13.08.2025 | 24,13 | 24,22 | 24,05 | 24,13 | 0,12% | 20.288,00 |
| 12.08.2025 | 24,06 | 24,15 | 24,04 | 24,10 | 0,46% | 10.037,00 |
| 11.08.2025 | 23,96 | 24,28 | 23,96 | 23,99 | -0,12% | 22.808,00 |
| 08.08.2025 | 23,90 | 24,06 | 23,87 | 24,02 | 0,48% | 32.755,00 |
| 07.08.2025 | 23,87 | 23,91 | 23,83 | 23,91 | 0,17% | 18.078,00 |
| 06.08.2025 | 23,90 | 23,94 | 23,85 | 23,87 | -0,13% | 16.360,00 |
| 05.08.2025 | 23,94 | 23,95 | 23,87 | 23,90 | -0,01% | 14.198,00 |
| 04.08.2025 | 23,96 | 23,96 | 23,78 | 23,90 | 0,42% | 15.771,00 |
| 01.08.2025 | 23,77 | 23,85 | 23,68 | 23,80 | 0,17% | 40.051,00 |
| 31.07.2025 | 23,92 | 23,92 | 23,76 | 23,76 | -0,34% | 27.961,00 |
| 30.07.2025 | 24,05 | 24,05 | 23,80 | 23,84 | 0,13% | 9.308,00 |
| 29.07.2025 | 23,82 | 23,88 | 23,75 | 23,81 | -0,11% | 24.333,00 |
| 28.07.2025 | 23,76 | 23,87 | 23,66 | 23,84 | 0,41% | 17.057,00 |
| 25.07.2025 | 23,77 | 23,81 | 23,70 | 23,74 | -0,13% | 15.653,00 |
| 24.07.2025 | 23,76 | 23,82 | 23,58 | 23,77 | 0,17% | 10.219,00 |
| 23.07.2025 | 23,68 | 23,74 | 23,65 | 23,73 | 0,38% | 15.271,00 |
| 22.07.2025 | 23,66 | 23,77 | 23,59 | 23,64 | -0,21% | 8.278,00 |
| 21.07.2025 | 23,66 | 23,90 | 23,57 | 23,69 | 0,59% | 12.231,00 |
| 18.07.2025 | 23,69 | 23,90 | 23,55 | 23,55 | -0,67% | 34.346,00 |
| 17.07.2025 | 23,74 | 23,84 | 23,66 | 23,71 | -0,09% | 27.578,00 |
| 16.07.2025 | 23,68 | 23,82 | 23,68 | 23,73 | 0,13% | 20.711,00 |
| 15.07.2025 | 23,68 | 23,80 | 23,58 | 23,70 | 0,08% | 23.475,00 |
| 14.07.2025 | 23,70 | 23,83 | 23,65 | 23,68 | -0,25% | 33.014,00 |
| 11.07.2025 | 23,87 | 23,87 | 23,69 | 23,74 | -2,78% | 46.521,00 |
| 10.07.2025 | 24,25 | 24,53 | 24,25 | 24,42 | 0,58% | 30.139,00 |
| 09.07.2025 | 24,59 | 24,60 | 24,26 | 24,28 | -0,82% | 56.376,00 |
| 08.07.2025 | 24,44 | 24,65 | 24,40 | 24,48 | 0,64% | 33.505,00 |
| 07.07.2025 | 24,40 | 24,45 | 24,27 | 24,33 | -0,10% | 33.332,00 |
| 03.07.2025 | 24,21 | 24,40 | 24,21 | 24,35 | 0,64% | 14.905,00 |
| 02.07.2025 | 24,03 | 24,33 | 24,02 | 24,20 | 0,81% | 17.330,00 |
| 01.07.2025 | 23,82 | 24,00 | 23,72 | 24,00 | 1,91% | 27.460,00 |