24,435$
3,28%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,66 | 23,76 | 23,54 | 23,74 | 0,34% | 7.305,00 |
| 02.05.2024 | 23,46 | 23,73 | 23,43 | 23,66 | -0,38% | 8.213,00 |
| 01.05.2024 | 23,45 | 23,75 | 23,45 | 23,75 | 0,08% | 10.051,00 |
| 30.04.2024 | 23,52 | 23,73 | 23,40 | 23,73 | 1,28% | 22.476,00 |
| 29.04.2024 | 23,35 | 23,58 | 23,31 | 23,43 | 0,68% | 27.862,00 |
| 26.04.2024 | 23,37 | 23,40 | 23,14 | 23,27 | 0,22% | 7.164,00 |
| 25.04.2024 | 23,34 | 23,34 | 23,02 | 23,22 | -0,34% | 11.624,00 |
| 24.04.2024 | 23,19 | 23,44 | 23,12 | 23,30 | -0,26% | 10.674,00 |
| 23.04.2024 | 23,30 | 23,56 | 23,30 | 23,36 | 0,73% | 13.508,00 |
| 22.04.2024 | 23,29 | 23,30 | 23,11 | 23,19 | -0,56% | 9.305,00 |
| 19.04.2024 | 23,02 | 23,50 | 23,02 | 23,32 | 1,17% | 8.665,00 |
| 18.04.2024 | 23,13 | 23,13 | 22,88 | 23,05 | 0,39% | 18.081,00 |
| 17.04.2024 | 23,17 | 23,42 | 22,96 | 22,96 | -0,91% | 20.143,00 |
| 16.04.2024 | 23,19 | 23,37 | 23,08 | 23,17 | -0,26% | 21.774,00 |
| 15.04.2024 | 23,35 | 23,40 | 23,14 | 23,23 | -0,60% | 51.064,00 |
| 12.04.2024 | 23,30 | 23,48 | 23,26 | 23,37 | 0,34% | 12.919,00 |
| 11.04.2024 | 23,30 | 23,36 | 23,21 | 23,29 | -1,27% | 18.296,00 |
| 10.04.2024 | 23,50 | 23,66 | 23,50 | 23,59 | -0,26% | 8.829,00 |
| 09.04.2024 | 23,72 | 23,73 | 23,53 | 23,65 | 0,04% | 6.884,00 |
| 08.04.2024 | 23,60 | 23,70 | 23,40 | 23,64 | 0,31% | 22.363,00 |
| 05.04.2024 | 23,65 | 23,65 | 23,54 | 23,57 | -0,14% | 3.611,00 |
| 04.04.2024 | 23,52 | 23,66 | 23,52 | 23,60 | 0,66% | 5.421,00 |
| 03.04.2024 | 23,50 | 23,63 | 23,42 | 23,45 | -0,28% | 16.650,00 |
| 02.04.2024 | 23,56 | 23,56 | 23,32 | 23,51 | 0,21% | 10.989,00 |
| 01.04.2024 | 23,03 | 23,46 | 22,82 | 23,46 | 2,67% | 37.925,00 |
| 28.03.2024 | 23,70 | 23,70 | 22,85 | 22,85 | -3,55% | 158.880,00 |
| 27.03.2024 | 23,70 | 23,75 | 23,50 | 23,69 | 0,04% | 15.232,00 |
| 26.03.2024 | 23,83 | 23,83 | 23,62 | 23,68 | -0,25% | 2.556,00 |
| 25.03.2024 | 23,67 | 23,81 | 23,61 | 23,74 | -0,04% | 12.719,00 |
| 22.03.2024 | 23,67 | 23,75 | 23,64 | 23,75 | 0,13% | 5.271,00 |
| 21.03.2024 | 23,60 | 23,82 | 23,60 | 23,72 | -0,13% | 14.490,00 |
| 20.03.2024 | 23,25 | 23,75 | 23,25 | 23,75 | 1,93% | 11.563,00 |
| 19.03.2024 | 23,34 | 23,38 | 23,25 | 23,30 | -0,04% | 34.062,00 |
| 18.03.2024 | 23,33 | 23,33 | 23,14 | 23,31 | 0,04% | 3.408,00 |
| 15.03.2024 | 23,23 | 23,30 | 23,04 | 23,30 | 0,13% | 9.431,00 |
| 14.03.2024 | 23,06 | 23,27 | 23,00 | 23,27 | 0,47% | 5.886,00 |
| 13.03.2024 | 22,91 | 23,18 | 22,91 | 23,16 | -0,04% | 50.598,00 |
| 12.03.2024 | 22,97 | 23,24 | 22,82 | 23,17 | 0,30% | 95.696,00 |
| 11.03.2024 | 22,99 | 23,24 | 22,77 | 23,10 | -0,17% | 117.700,00 |
| 08.03.2024 | 22,91 | 23,17 | 22,91 | 23,14 | 0,61% | 16.217,00 |
| 07.03.2024 | 22,59 | 23,26 | 22,57 | 23,00 | 1,77% | 106.104,00 |
| 06.03.2024 | 22,77 | 22,77 | 22,31 | 22,60 | -0,44% | 40.772,00 |
| 05.03.2024 | 22,60 | 22,70 | 22,60 | 22,70 | -0,26% | 12.292,00 |
| 04.03.2024 | 22,91 | 22,91 | 22,51 | 22,76 | -1,17% | 9.184,00 |
| 01.03.2024 | 23,18 | 23,18 | 22,97 | 23,03 | -1,58% | 25.382,00 |
| 29.02.2024 | 23,27 | 23,50 | 22,95 | 23,40 | 0,00% | 55.613,00 |
| 28.02.2024 | 23,01 | 23,50 | 22,76 | 23,40 | 1,21% | 46.308,00 |
| 27.02.2024 | 23,38 | 23,38 | 23,02 | 23,12 | -0,73% | 5.098,00 |
| 26.02.2024 | 23,20 | 23,41 | 23,15 | 23,29 | 0,09% | 23.098,00 |
| 23.02.2024 | 23,17 | 23,35 | 23,04 | 23,27 | 0,30% | 26.390,00 |
| 22.02.2024 | 23,08 | 23,20 | 22,90 | 23,20 | 1,09% | 96.792,00 |
| 21.02.2024 | 23,04 | 23,12 | 22,90 | 22,95 | -0,73% | 11.718,00 |
| 20.02.2024 | 22,66 | 23,16 | 22,43 | 23,12 | 1,94% | 15.540,00 |
| 16.02.2024 | 22,53 | 22,87 | 22,30 | 22,68 | 0,84% | 12.941,00 |
| 15.02.2024 | 22,25 | 22,50 | 22,25 | 22,49 | 0,04% | 8.549,00 |
| 14.02.2024 | 22,30 | 22,49 | 22,30 | 22,48 | 0,45% | 5.170,00 |
| 13.02.2024 | 22,60 | 22,67 | 22,26 | 22,38 | -2,19% | 13.689,00 |
| 12.02.2024 | 22,78 | 22,90 | 22,41 | 22,88 | 0,22% | 19.701,00 |
| 09.02.2024 | 22,44 | 22,92 | 22,44 | 22,83 | 0,75% | 23.336,00 |
| 08.02.2024 | 22,33 | 22,75 | 22,25 | 22,66 | 1,03% | 16.230,00 |
| 07.02.2024 | 22,10 | 22,43 | 21,93 | 22,43 | 1,26% | 24.013,00 |
| 06.02.2024 | 22,05 | 22,17 | 22,02 | 22,15 | 0,73% | 10.908,00 |
| 05.02.2024 | 22,05 | 22,10 | 21,93 | 21,99 | -0,32% | 7.345,00 |
| 02.02.2024 | 21,98 | 22,13 | 21,77 | 22,06 | 0,14% | 29.439,00 |
| 01.02.2024 | 21,95 | 22,13 | 21,75 | 22,03 | 0,82% | 65.108,00 |
| 31.01.2024 | 22,80 | 22,83 | 21,58 | 21,85 | -4,12% | 187.543,00 |
| 30.01.2024 | 22,63 | 22,81 | 22,60 | 22,79 | 0,22% | 22.350,00 |
| 29.01.2024 | 22,85 | 22,88 | 22,67 | 22,74 | 0,13% | 9.008,00 |
| 26.01.2024 | 22,62 | 22,80 | 22,41 | 22,71 | 0,80% | 21.992,00 |
| 25.01.2024 | 22,28 | 22,54 | 22,28 | 22,53 | 1,12% | 33.273,00 |
| 24.01.2024 | 22,10 | 22,28 | 22,08 | 22,28 | 1,04% | 7.548,00 |
| 23.01.2024 | 22,10 | 22,10 | 21,98 | 22,05 | 0,00% | 8.207,00 |
| 22.01.2024 | 21,97 | 22,07 | 21,94 | 22,05 | 0,27% | 11.379,00 |
| 19.01.2024 | 21,97 | 22,00 | 21,96 | 21,99 | 0,14% | 14.126,00 |
| 18.01.2024 | 22,09 | 22,09 | 21,81 | 21,96 | 0,05% | 20.852,00 |
| 17.01.2024 | 21,95 | 22,06 | 21,91 | 21,95 | -0,63% | 14.231,00 |
| 16.01.2024 | 21,99 | 22,16 | 21,93 | 22,09 | -0,20% | 21.464,00 |
| 12.01.2024 | 22,15 | 22,15 | 22,11 | 22,14 | -0,02% | 4.091,00 |
| 11.01.2024 | 22,19 | 22,19 | 21,95 | 22,14 | -1,56% | 10.362,00 |
| 10.01.2024 | 22,34 | 22,49 | 22,34 | 22,49 | 0,86% | 15.024,00 |
| 09.01.2024 | 22,27 | 22,35 | 22,27 | 22,30 | -0,23% | 21.830,00 |
| 08.01.2024 | 22,25 | 22,35 | 22,25 | 22,35 | 0,44% | 19.003,00 |
| 05.01.2024 | 22,34 | 22,47 | 22,25 | 22,25 | -0,08% | 14.437,00 |
| 04.01.2024 | 22,30 | 22,42 | 22,20 | 22,27 | 0,32% | 12.580,00 |
| 03.01.2024 | 22,21 | 22,31 | 22,20 | 22,20 | -0,94% | 12.294,00 |
| 02.01.2024 | 22,30 | 22,49 | 22,20 | 22,41 | 0,27% | 18.160,00 |
| 29.12.2023 | 22,35 | 22,47 | 22,03 | 22,35 | -0,62% | 46.890,00 |
| 28.12.2023 | 22,49 | 22,49 | 22,25 | 22,49 | 0,00% | 22.051,00 |
| 27.12.2023 | 22,59 | 22,67 | 22,39 | 22,49 | 0,00% | 10.745,00 |
| 26.12.2023 | 22,59 | 22,74 | 22,49 | 22,49 | -0,27% | 9.908,00 |
| 22.12.2023 | 22,24 | 22,56 | 22,17 | 22,55 | 1,53% | 42.882,00 |
| 21.12.2023 | 21,87 | 22,30 | 21,87 | 22,21 | 1,32% | 65.222,00 |
| 20.12.2023 | 21,99 | 22,15 | 21,88 | 21,92 | 0,41% | 29.502,00 |
| 19.12.2023 | 21,45 | 21,93 | 21,41 | 21,83 | 2,65% | 72.318,00 |
| 18.12.2023 | 21,39 | 21,48 | 21,27 | 21,27 | -0,44% | 24.674,00 |
| 15.12.2023 | 21,40 | 21,50 | 21,12 | 21,36 | -0,24% | 50.409,00 |
| 14.12.2023 | 21,40 | 21,66 | 21,38 | 21,41 | -0,32% | 25.403,00 |
| 13.12.2023 | 21,34 | 21,50 | 21,27 | 21,48 | 0,99% | 8.025,00 |
| 12.12.2023 | 21,31 | 21,35 | 21,24 | 21,27 | 0,05% | 21.981,00 |
| 11.12.2023 | 21,05 | 21,28 | 20,88 | 21,26 | 0,19% | 15.088,00 |