24,350$
0,64%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2025 | 23,90 | 24,00 | 23,46 | 23,55 | -0,96% | 145.961,00 |
| 27.06.2025 | 23,87 | 23,88 | 23,73 | 23,78 | 0,12% | 14.710,00 |
| 26.06.2025 | 23,88 | 23,90 | 23,75 | 23,75 | -0,42% | 39.433,00 |
| 25.06.2025 | 23,97 | 23,98 | 23,84 | 23,85 | 0,04% | 14.788,00 |
| 24.06.2025 | 23,87 | 23,90 | 23,80 | 23,84 | 0,04% | 70.906,00 |
| 23.06.2025 | 23,90 | 23,99 | 23,83 | 23,83 | -0,42% | 23.584,00 |
| 20.06.2025 | 23,70 | 23,96 | 23,70 | 23,93 | 0,63% | 9.575,00 |
| 18.06.2025 | 23,74 | 23,95 | 23,74 | 23,78 | -0,13% | 9.695,00 |
| 17.06.2025 | 23,74 | 23,88 | 23,65 | 23,81 | 0,76% | 13.840,00 |
| 16.06.2025 | 23,78 | 23,78 | 23,63 | 23,63 | -0,30% | 23.960,00 |
| 13.06.2025 | 23,79 | 23,81 | 23,66 | 23,70 | 0,00% | 10.029,00 |
| 12.06.2025 | 23,72 | 23,80 | 23,70 | 23,70 | 0,00% | 16.299,00 |
| 11.06.2025 | 23,65 | 23,76 | 23,63 | 23,70 | 0,25% | 18.051,00 |
| 10.06.2025 | 23,85 | 23,85 | 23,60 | 23,64 | -0,30% | 39.911,00 |
| 09.06.2025 | 23,70 | 23,77 | 23,67 | 23,71 | -0,17% | 34.569,00 |
| 06.06.2025 | 23,75 | 23,83 | 23,70 | 23,75 | -0,04% | 14.511,00 |
| 05.06.2025 | 23,70 | 23,85 | 23,70 | 23,76 | 0,34% | 17.297,00 |
| 04.06.2025 | 23,90 | 23,90 | 23,68 | 23,68 | -0,65% | 21.795,00 |
| 03.06.2025 | 23,77 | 23,89 | 23,68 | 23,84 | 0,78% | 28.944,00 |
| 02.06.2025 | 23,73 | 23,79 | 23,55 | 23,65 | 0,21% | 30.512,00 |
| 30.05.2025 | 23,98 | 24,00 | 23,60 | 23,60 | -1,85% | 63.595,00 |
| 29.05.2025 | 24,07 | 24,10 | 24,01 | 24,05 | -0,11% | 6.213,00 |
| 28.05.2025 | 23,88 | 24,18 | 23,86 | 24,07 | 0,51% | 18.553,00 |
| 27.05.2025 | 24,13 | 24,13 | 23,68 | 23,95 | -0,50% | 35.388,00 |
| 23.05.2025 | 24,15 | 24,18 | 24,04 | 24,07 | -0,41% | 19.473,00 |
| 22.05.2025 | 24,04 | 24,25 | 24,03 | 24,17 | 0,08% | 4.463,00 |
| 21.05.2025 | 24,21 | 24,36 | 24,02 | 24,15 | 0,17% | 10.944,00 |
| 20.05.2025 | 24,06 | 24,29 | 24,00 | 24,11 | -0,25% | 11.408,00 |
| 19.05.2025 | 24,04 | 24,25 | 24,04 | 24,17 | -0,45% | 25.224,00 |
| 16.05.2025 | 24,05 | 24,29 | 23,88 | 24,28 | 1,17% | 24.570,00 |
| 15.05.2025 | 23,95 | 24,05 | 23,93 | 24,00 | -0,37% | 30.064,00 |
| 14.05.2025 | 24,07 | 24,13 | 23,95 | 24,09 | 0,17% | 10.346,00 |
| 13.05.2025 | 24,17 | 24,17 | 23,78 | 24,05 | -0,21% | 20.446,00 |
| 12.05.2025 | 24,32 | 24,32 | 24,09 | 24,10 | -0,28% | 56.265,00 |
| 09.05.2025 | 24,01 | 24,30 | 23,94 | 24,17 | 1,10% | 17.631,00 |
| 08.05.2025 | 24,00 | 24,27 | 23,84 | 23,91 | -0,19% | 33.098,00 |
| 07.05.2025 | 24,37 | 24,39 | 23,93 | 23,95 | -1,93% | 55.847,00 |
| 06.05.2025 | 24,55 | 24,59 | 24,26 | 24,42 | -0,32% | 41.888,00 |
| 05.05.2025 | 24,47 | 24,57 | 24,40 | 24,50 | -0,12% | 17.982,00 |
| 02.05.2025 | 24,71 | 24,82 | 24,39 | 24,53 | -0,77% | 22.558,00 |
| 01.05.2025 | 24,37 | 24,72 | 24,24 | 24,72 | 1,15% | 32.998,00 |
| 30.04.2025 | 24,19 | 24,44 | 24,11 | 24,44 | 0,58% | 24.553,00 |
| 29.04.2025 | 24,12 | 24,32 | 24,11 | 24,30 | 0,66% | 28.113,00 |
| 28.04.2025 | 23,80 | 24,15 | 23,67 | 24,14 | 2,07% | 32.545,00 |
| 25.04.2025 | 23,39 | 23,73 | 23,38 | 23,65 | 1,15% | 23.637,00 |
| 24.04.2025 | 23,44 | 23,57 | 23,28 | 23,38 | -0,09% | 74.074,00 |
| 23.04.2025 | 23,38 | 23,62 | 23,34 | 23,40 | 0,65% | 44.246,00 |
| 22.04.2025 | 23,64 | 23,64 | 23,20 | 23,25 | -0,04% | 23.180,00 |
| 21.04.2025 | 23,66 | 23,66 | 23,21 | 23,26 | -1,19% | 22.432,00 |
| 17.04.2025 | 23,36 | 23,57 | 23,34 | 23,54 | 0,85% | 10.601,00 |
| 16.04.2025 | 23,16 | 23,35 | 23,16 | 23,34 | 0,73% | 8.581,00 |
| 15.04.2025 | 23,33 | 23,50 | 23,16 | 23,17 | 0,09% | 22.049,00 |
| 14.04.2025 | 23,01 | 23,29 | 22,62 | 23,15 | 2,48% | 37.256,00 |
| 11.04.2025 | 22,82 | 22,82 | 22,25 | 22,59 | -3,42% | 30.334,00 |
| 10.04.2025 | 23,52 | 23,67 | 23,05 | 23,39 | -1,47% | 76.498,00 |
| 09.04.2025 | 23,50 | 24,13 | 22,88 | 23,74 | 0,85% | 80.900,00 |
| 08.04.2025 | 23,96 | 24,50 | 23,38 | 23,54 | -0,16% | 83.010,00 |
| 07.04.2025 | 24,10 | 24,14 | 23,51 | 23,58 | -3,09% | 46.538,00 |
| 04.04.2025 | 24,95 | 25,17 | 24,09 | 24,33 | -2,52% | 58.772,00 |
| 03.04.2025 | 24,95 | 25,10 | 24,85 | 24,96 | -0,40% | 30.535,00 |
| 02.04.2025 | 25,08 | 25,15 | 25,02 | 25,06 | 0,18% | 18.495,00 |
| 01.04.2025 | 25,06 | 25,08 | 25,00 | 25,02 | -0,10% | 39.969,00 |
| 31.03.2025 | 24,99 | 25,20 | 24,90 | 25,04 | 0,32% | 201.421,00 |
| 28.03.2025 | 24,90 | 25,03 | 24,85 | 24,96 | 0,08% | 41.714,00 |
| 27.03.2025 | 25,03 | 25,04 | 24,92 | 24,94 | -0,34% | 15.927,00 |
| 26.03.2025 | 25,00 | 25,03 | 24,95 | 25,03 | 0,14% | 13.370,00 |
| 25.03.2025 | 25,06 | 25,09 | 24,99 | 24,99 | -0,06% | 13.284,00 |
| 24.03.2025 | 24,95 | 25,05 | 24,91 | 25,01 | 0,12% | 31.819,00 |
| 21.03.2025 | 24,94 | 25,00 | 24,90 | 24,98 | 0,14% | 27.573,00 |
| 20.03.2025 | 24,88 | 24,95 | 24,80 | 24,94 | 0,56% | 31.636,00 |
| 19.03.2025 | 24,82 | 24,93 | 24,73 | 24,80 | -0,12% | 60.369,00 |
| 18.03.2025 | 24,89 | 24,93 | 24,73 | 24,83 | 0,36% | 84.729,00 |
| 17.03.2025 | 24,80 | 24,88 | 24,72 | 24,74 | -0,16% | 70.322,00 |
| 14.03.2025 | 24,57 | 24,78 | 24,57 | 24,78 | 0,94% | 19.446,00 |
| 13.03.2025 | 24,65 | 24,75 | 24,51 | 24,55 | -0,37% | 69.781,00 |
| 12.03.2025 | 24,80 | 24,88 | 24,51 | 24,64 | 0,20% | 52.759,00 |
| 11.03.2025 | 24,69 | 24,77 | 24,52 | 24,59 | -0,76% | 79.487,00 |
| 10.03.2025 | 24,93 | 24,95 | 24,61 | 24,78 | -0,61% | 31.478,00 |
| 07.03.2025 | 24,91 | 24,96 | 24,90 | 24,93 | -0,16% | 23.342,00 |
| 06.03.2025 | 24,86 | 24,97 | 24,86 | 24,97 | -0,08% | 13.715,00 |
| 05.03.2025 | 24,89 | 24,99 | 24,84 | 24,99 | 0,56% | 6.523,00 |
| 04.03.2025 | 24,91 | 24,94 | 24,80 | 24,85 | -0,16% | 14.682,00 |
| 03.03.2025 | 24,92 | 24,97 | 24,88 | 24,89 | -0,20% | 23.489,00 |
| 28.02.2025 | 24,98 | 24,98 | 24,86 | 24,94 | -0,08% | 12.035,00 |
| 27.02.2025 | 24,85 | 24,96 | 24,85 | 24,96 | 0,32% | 8.458,00 |
| 26.02.2025 | 24,89 | 24,92 | 24,88 | 24,88 | 0,12% | 6.745,00 |
| 25.02.2025 | 24,93 | 24,93 | 24,82 | 24,85 | -0,12% | 37.866,00 |
| 24.02.2025 | 24,87 | 24,90 | 24,84 | 24,88 | 0,24% | 14.924,00 |
| 21.02.2025 | 24,80 | 24,95 | 24,80 | 24,82 | 0,08% | 35.732,00 |
| 20.02.2025 | 24,87 | 24,87 | 24,74 | 24,80 | -0,12% | 150.592,00 |
| 19.02.2025 | 24,86 | 24,88 | 24,82 | 24,83 | -0,08% | 5.418,00 |
| 18.02.2025 | 24,82 | 24,90 | 24,81 | 24,85 | 0,00% | 13.282,00 |
| 14.02.2025 | 24,85 | 24,85 | 24,80 | 24,85 | 0,12% | 12.230,00 |
| 13.02.2025 | 24,85 | 24,85 | 24,77 | 24,82 | 0,19% | 21.704,00 |
| 12.02.2025 | 24,82 | 24,85 | 24,77 | 24,77 | -0,31% | 21.610,00 |
| 11.02.2025 | 24,81 | 24,85 | 24,81 | 24,85 | 0,12% | 10.505,00 |
| 10.02.2025 | 24,83 | 24,90 | 24,82 | 24,82 | 0,00% | 8.059,00 |