24,690$
0,57%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,63 | 24,72 | 24,60 | 24,69 | 0,57% | 1.526,00 |
| 04.11.2024 | 24,68 | 24,81 | 24,55 | 24,55 | -0,53% | 11.196,00 |
| 01.11.2024 | 24,73 | 24,85 | 24,55 | 24,68 | 0,28% | 18.769,00 |
| 31.10.2024 | 24,62 | 24,79 | 24,51 | 24,61 | -0,24% | 31.323,00 |
| 30.10.2024 | 24,60 | 24,88 | 24,60 | 24,67 | -0,32% | 11.643,00 |
| 29.10.2024 | 24,69 | 24,80 | 24,69 | 24,75 | 0,20% | 7.913,00 |
| 28.10.2024 | 24,68 | 24,90 | 24,62 | 24,70 | 0,30% | 25.620,00 |
| 25.10.2024 | 24,55 | 24,80 | 24,55 | 24,63 | -0,06% | 4.998,00 |
| 24.10.2024 | 24,58 | 24,68 | 24,58 | 24,64 | 0,20% | 13.649,00 |
| 23.10.2024 | 24,61 | 24,77 | 24,50 | 24,59 | -0,08% | 18.407,00 |
| 22.10.2024 | 24,79 | 24,85 | 24,59 | 24,61 | -0,36% | 22.578,00 |
| 21.10.2024 | 24,78 | 24,81 | 24,60 | 24,70 | -0,40% | 12.382,00 |
| 18.10.2024 | 24,80 | 24,87 | 24,74 | 24,80 | -0,28% | 10.071,00 |
| 17.10.2024 | 24,84 | 24,94 | 24,84 | 24,87 | 0,57% | 7.774,00 |
| 16.10.2024 | 24,80 | 24,90 | 24,73 | 24,73 | -0,88% | 29.371,00 |
| 15.10.2024 | 24,88 | 24,95 | 24,68 | 24,95 | 0,28% | 15.735,00 |
| 14.10.2024 | 24,77 | 24,88 | 24,58 | 24,88 | 0,53% | 17.427,00 |
| 11.10.2024 | 24,50 | 24,75 | 24,48 | 24,75 | -0,80% | 12.213,00 |
| 10.10.2024 | 24,95 | 24,96 | 24,92 | 24,95 | 0,00% | 23.964,00 |
| 09.10.2024 | 24,95 | 24,95 | 24,91 | 24,95 | 0,00% | 11.322,00 |
| 08.10.2024 | 24,88 | 24,95 | 24,76 | 24,95 | 0,40% | 12.419,00 |
| 07.10.2024 | 24,80 | 24,89 | 24,79 | 24,85 | 0,12% | 9.807,00 |
| 04.10.2024 | 24,82 | 24,89 | 24,79 | 24,82 | -0,28% | 5.682,00 |
| 03.10.2024 | 24,80 | 25,00 | 24,79 | 24,89 | -0,12% | 21.457,00 |
| 02.10.2024 | 24,80 | 25,00 | 24,80 | 24,92 | -0,32% | 6.211,00 |
| 01.10.2024 | 24,65 | 25,00 | 24,63 | 25,00 | 1,42% | 16.534,00 |
| 30.09.2024 | 24,81 | 24,91 | 24,65 | 24,65 | -0,60% | 17.530,00 |
| 27.09.2024 | 24,72 | 24,80 | 24,72 | 24,80 | 0,36% | 96.080,00 |
| 26.09.2024 | 24,66 | 24,80 | 24,63 | 24,71 | -0,04% | 29.204,00 |
| 25.09.2024 | 24,71 | 24,72 | 24,66 | 24,72 | -0,04% | 7.652,00 |
| 24.09.2024 | 24,73 | 24,74 | 24,60 | 24,73 | 0,24% | 8.795,00 |
| 23.09.2024 | 24,65 | 24,75 | 24,54 | 24,67 | -0,28% | 45.444,00 |
| 20.09.2024 | 24,65 | 24,75 | 24,65 | 24,74 | 0,00% | 9.762,00 |
| 19.09.2024 | 24,61 | 24,76 | 24,61 | 24,74 | 0,61% | 15.270,00 |
| 18.09.2024 | 24,75 | 24,75 | 24,59 | 24,59 | -0,57% | 10.804,00 |
| 17.09.2024 | 24,53 | 24,78 | 24,53 | 24,73 | -0,06% | 6.537,00 |
| 16.09.2024 | 24,50 | 24,75 | 24,50 | 24,75 | 0,59% | 15.123,00 |
| 13.09.2024 | 24,54 | 24,60 | 24,31 | 24,60 | 0,16% | 8.047,00 |
| 12.09.2024 | 24,40 | 24,57 | 24,40 | 24,56 | 0,45% | 5.978,00 |
| 11.09.2024 | 24,29 | 24,45 | 24,29 | 24,45 | 0,23% | 9.008,00 |
| 10.09.2024 | 24,39 | 24,40 | 24,32 | 24,40 | 0,00% | 12.244,00 |
| 09.09.2024 | 24,35 | 24,40 | 24,32 | 24,40 | 0,04% | 13.974,00 |
| 06.09.2024 | 24,29 | 24,39 | 24,28 | 24,39 | 0,39% | 5.159,00 |
| 05.09.2024 | 24,22 | 24,39 | 24,22 | 24,29 | 0,04% | 11.850,00 |
| 04.09.2024 | 24,33 | 24,40 | 24,20 | 24,28 | -0,04% | 11.801,00 |
| 03.09.2024 | 24,32 | 24,35 | 24,20 | 24,29 | -0,61% | 19.529,00 |
| 30.08.2024 | 24,32 | 24,45 | 24,30 | 24,44 | 0,74% | 48.268,00 |
| 29.08.2024 | 24,15 | 24,26 | 24,15 | 24,26 | 0,37% | 6.946,00 |
| 28.08.2024 | 24,18 | 24,37 | 24,10 | 24,17 | 0,29% | 54.900,00 |
| 27.08.2024 | 23,92 | 24,11 | 23,92 | 24,10 | -0,25% | 42.005,00 |
| 26.08.2024 | 24,21 | 24,37 | 24,01 | 24,16 | -0,21% | 78.750,00 |
| 23.08.2024 | 24,30 | 24,32 | 24,21 | 24,21 | 0,04% | 3.995,00 |
| 22.08.2024 | 24,21 | 24,32 | 24,16 | 24,20 | -0,27% | 19.981,00 |
| 21.08.2024 | 24,34 | 24,40 | 24,27 | 24,27 | -0,51% | 10.630,00 |
| 20.08.2024 | 24,40 | 24,40 | 24,20 | 24,39 | 0,21% | 24.092,00 |
| 19.08.2024 | 24,30 | 24,35 | 24,27 | 24,34 | 0,16% | 16.791,00 |
| 16.08.2024 | 24,22 | 24,32 | 24,20 | 24,30 | 0,33% | 16.161,00 |
| 15.08.2024 | 24,21 | 24,31 | 24,20 | 24,22 | 0,02% | 30.088,00 |
| 14.08.2024 | 24,20 | 24,23 | 24,18 | 24,22 | 0,31% | 22.901,00 |
| 13.08.2024 | 24,11 | 24,19 | 24,11 | 24,14 | -0,08% | 8.274,00 |
| 12.08.2024 | 24,10 | 24,20 | 24,01 | 24,16 | 0,25% | 6.932,00 |
| 09.08.2024 | 23,98 | 24,20 | 23,98 | 24,10 | 0,50% | 6.472,00 |
| 08.08.2024 | 23,90 | 23,98 | 23,84 | 23,98 | 0,71% | 8.253,00 |
| 07.08.2024 | 23,82 | 23,95 | 23,75 | 23,81 | 0,25% | 8.961,00 |
| 06.08.2024 | 23,76 | 24,12 | 23,75 | 23,75 | 0,59% | 8.659,00 |
| 05.08.2024 | 23,80 | 23,83 | 23,58 | 23,61 | -1,42% | 11.534,00 |
| 02.08.2024 | 23,75 | 23,99 | 23,64 | 23,95 | 0,63% | 24.986,00 |
| 01.08.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,75% | 34.298,00 |
| 31.07.2024 | 24,06 | 24,11 | 23,97 | 23,98 | 0,00% | 15.536,00 |
| 30.07.2024 | 23,99 | 24,25 | 23,95 | 23,98 | 0,00% | 18.408,00 |
| 29.07.2024 | 24,05 | 24,19 | 23,98 | 23,98 | -0,21% | 25.597,00 |
| 26.07.2024 | 24,23 | 24,24 | 24,03 | 24,03 | -0,21% | 20.649,00 |
| 25.07.2024 | 24,26 | 24,35 | 24,08 | 24,08 | -0,54% | 11.595,00 |
| 24.07.2024 | 24,41 | 24,44 | 24,14 | 24,21 | -0,66% | 13.901,00 |
| 23.07.2024 | 24,20 | 24,44 | 24,20 | 24,37 | 0,91% | 21.178,00 |
| 22.07.2024 | 24,15 | 24,27 | 24,15 | 24,15 | 0,00% | 15.467,00 |
| 19.07.2024 | 24,07 | 24,35 | 23,92 | 24,15 | 0,21% | 49.767,00 |
| 18.07.2024 | 24,45 | 24,45 | 24,01 | 24,10 | -1,55% | 25.528,00 |
| 17.07.2024 | 24,02 | 24,48 | 24,02 | 24,48 | 1,49% | 20.104,00 |
| 16.07.2024 | 24,12 | 24,28 | 24,12 | 24,12 | -0,37% | 13.449,00 |
| 15.07.2024 | 24,12 | 24,24 | 24,04 | 24,21 | 0,12% | 39.585,00 |
| 12.07.2024 | 24,60 | 24,60 | 24,14 | 24,18 | -1,75% | 35.110,00 |
| 11.07.2024 | 24,50 | 24,65 | 24,50 | 24,61 | 0,53% | 70.641,00 |
| 10.07.2024 | 24,20 | 24,49 | 24,19 | 24,48 | 1,37% | 17.251,00 |
| 09.07.2024 | 24,10 | 24,20 | 24,10 | 24,15 | 0,21% | 12.595,00 |
| 08.07.2024 | 24,13 | 24,20 | 24,03 | 24,10 | -0,37% | 51.908,00 |
| 05.07.2024 | 24,18 | 24,27 | 24,14 | 24,19 | -0,04% | 10.149,00 |
| 03.07.2024 | 24,03 | 24,20 | 24,00 | 24,20 | 0,12% | 7.099,00 |
| 02.07.2024 | 24,12 | 24,20 | 24,12 | 24,17 | 0,29% | 8.986,00 |
| 01.07.2024 | 24,00 | 24,17 | 24,00 | 24,10 | 0,08% | 5.641,00 |
| 28.06.2024 | 24,14 | 24,35 | 24,01 | 24,08 | -0,10% | 14.882,00 |
| 27.06.2024 | 24,16 | 24,26 | 24,07 | 24,11 | -1,01% | 7.420,00 |
| 26.06.2024 | 24,05 | 24,37 | 24,00 | 24,35 | 0,62% | 19.463,00 |
| 25.06.2024 | 24,08 | 24,29 | 24,08 | 24,20 | 0,10% | 19.882,00 |
| 24.06.2024 | 24,03 | 24,20 | 23,97 | 24,18 | 0,86% | 14.256,00 |
| 21.06.2024 | 23,92 | 24,08 | 23,92 | 23,97 | -0,08% | 5.657,00 |
| 20.06.2024 | 23,96 | 24,01 | 23,96 | 23,99 | 0,50% | 2.738,00 |
| 18.06.2024 | 24,09 | 24,10 | 23,87 | 23,87 | -0,95% | 7.676,00 |
| 17.06.2024 | 23,94 | 24,12 | 23,94 | 24,10 | 0,17% | 9.724,00 |
| 14.06.2024 | 23,96 | 24,07 | 23,96 | 24,06 | 0,12% | 5.228,00 |