24,590$
-0,08%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 24,55 | 24,64 | 24,55 | 24,63 | 0,06% | 29.177,00 |
| 20.05.2026 | 24,50 | 24,62 | 24,46 | 24,61 | -0,61% | 118.533,00 |
| 19.05.2026 | 24,77 | 24,80 | 24,71 | 24,76 | -0,05% | 23.761,00 |
| 18.05.2026 | 24,76 | 24,80 | 24,74 | 24,77 | 0,07% | 21.666,00 |
| 15.05.2026 | 24,77 | 24,80 | 24,71 | 24,76 | -0,06% | 11.507,00 |
| 14.05.2026 | 24,78 | 24,83 | 24,74 | 24,77 | -0,04% | 26.483,00 |
| 13.05.2026 | 24,79 | 24,84 | 24,72 | 24,78 | -0,08% | 26.518,00 |
| 12.05.2026 | 24,90 | 24,90 | 24,79 | 24,80 | -0,04% | 49.472,00 |
| 11.05.2026 | 24,88 | 24,90 | 24,79 | 24,81 | -0,28% | 58.893,00 |
| 08.05.2026 | 24,90 | 24,94 | 24,87 | 24,88 | 0,00% | 27.163,00 |
| 07.05.2026 | 24,94 | 24,94 | 24,87 | 24,88 | -0,16% | 19.007,00 |
| 06.05.2026 | 24,95 | 24,97 | 24,92 | 24,92 | -0,12% | 51.949,00 |
| 05.05.2026 | 24,88 | 24,97 | 24,87 | 24,95 | 0,65% | 76.079,00 |
| 04.05.2026 | 24,72 | 24,80 | 24,52 | 24,79 | 0,12% | 65.427,00 |
| 01.05.2026 | 24,77 | 24,78 | 24,54 | 24,76 | -0,52% | 102.391,00 |
| 30.04.2026 | 24,87 | 24,89 | 24,80 | 24,89 | 0,28% | 59.722,00 |
| 29.04.2026 | 24,97 | 24,97 | 24,80 | 24,82 | -0,10% | 109.435,00 |
| 28.04.2026 | 24,93 | 24,97 | 24,84 | 24,85 | -0,50% | 14.873,00 |
| 27.04.2026 | 24,91 | 24,98 | 24,82 | 24,97 | 0,16% | 24.110,00 |
| 24.04.2026 | 24,94 | 24,98 | 24,86 | 24,93 | 0,04% | 9.169,00 |
| 23.04.2026 | 24,91 | 24,92 | 24,80 | 24,92 | 0,04% | 29.750,00 |
| 22.04.2026 | 24,91 | 24,95 | 24,88 | 24,91 | 0,14% | 21.053,00 |
| 21.04.2026 | 24,86 | 24,89 | 24,84 | 24,88 | -0,02% | 24.876,00 |
| 20.04.2026 | 24,88 | 25,00 | 24,84 | 24,88 | 0,00% | 12.888,00 |
| 17.04.2026 | 24,90 | 24,92 | 24,88 | 24,88 | -0,12% | 22.260,00 |
| 16.04.2026 | 24,85 | 24,93 | 24,85 | 24,91 | 0,04% | 29.550,00 |
| 15.04.2026 | 24,76 | 24,93 | 24,76 | 24,90 | 0,12% | 24.041,00 |
| 14.04.2026 | 24,75 | 24,88 | 24,70 | 24,87 | 0,57% | 16.015,00 |
| 13.04.2026 | 24,67 | 24,78 | 24,60 | 24,73 | 0,00% | 28.048,00 |
| 10.04.2026 | 24,73 | 24,80 | 24,63 | 24,73 | -1,67% | 216.509,00 |
| 09.04.2026 | 25,00 | 25,31 | 25,00 | 25,15 | 0,56% | 234.381,00 |
| 08.04.2026 | 24,96 | 25,03 | 24,96 | 25,01 | 0,28% | 38.009,00 |
| 07.04.2026 | 24,95 | 24,97 | 24,90 | 24,94 | -0,20% | 9.328,00 |
| 06.04.2026 | 24,85 | 24,99 | 24,83 | 24,99 | 0,73% | 27.089,00 |
| 02.04.2026 | 24,83 | 24,88 | 24,79 | 24,81 | -0,08% | 35.093,00 |
| 01.04.2026 | 24,89 | 24,89 | 24,77 | 24,83 | 0,16% | 76.216,00 |
| 31.03.2026 | 24,88 | 24,89 | 24,79 | 24,79 | -0,16% | 171.134,00 |
| 30.03.2026 | 24,76 | 24,88 | 24,75 | 24,83 | 0,28% | 137.184,00 |
| 27.03.2026 | 25,00 | 25,08 | 24,55 | 24,76 | 5,56% | 267.042,00 |
| 26.03.2026 | 23,60 | 23,74 | 23,38 | 23,46 | -0,61% | 17.835,00 |
| 25.03.2026 | 23,58 | 23,75 | 23,58 | 23,60 | -0,13% | 27.552,00 |
| 24.03.2026 | 23,55 | 23,69 | 23,46 | 23,63 | 0,13% | 30.854,00 |
| 23.03.2026 | 23,41 | 23,71 | 23,41 | 23,60 | 0,98% | 54.364,00 |
| 20.03.2026 | 23,64 | 23,64 | 23,25 | 23,37 | -1,18% | 77.150,00 |
| 19.03.2026 | 24,24 | 24,24 | 23,50 | 23,65 | -1,38% | 71.685,00 |
| 18.03.2026 | 24,18 | 24,21 | 23,96 | 23,98 | -0,99% | 38.685,00 |
| 17.03.2026 | 24,37 | 24,40 | 24,15 | 24,22 | -0,53% | 23.171,00 |
| 16.03.2026 | 24,41 | 24,45 | 24,05 | 24,35 | -0,41% | 29.285,00 |
| 13.03.2026 | 24,50 | 24,55 | 24,38 | 24,45 | -0,20% | 14.108,00 |
| 12.03.2026 | 24,53 | 24,54 | 24,38 | 24,50 | -0,14% | 23.608,00 |
| 11.03.2026 | 24,56 | 24,58 | 24,41 | 24,54 | -0,18% | 28.777,00 |
| 10.03.2026 | 24,63 | 24,68 | 24,50 | 24,58 | -1,21% | 37,00 |
| 09.03.2026 | 24,90 | 24,94 | 24,73 | 24,88 | -0,24% | 37,00 |
| 06.03.2026 | 24,89 | 24,95 | 24,89 | 24,94 | -0,20% | 37,00 |
| 05.03.2026 | 24,87 | 24,99 | 24,81 | 24,99 | 0,32% | 37,00 |
| 04.03.2026 | 24,88 | 24,91 | 24,87 | 24,91 | 0,12% | 37,00 |
| 03.03.2026 | 24,84 | 24,89 | 24,73 | 24,88 | -0,08% | 37,00 |
| 02.03.2026 | 24,60 | 24,90 | 24,60 | 24,90 | 0,81% | 37,00 |
| 27.02.2026 | 24,70 | 24,72 | 24,54 | 24,70 | 0,04% | 37,00 |
| 26.02.2026 | 24,78 | 24,78 | 24,62 | 24,69 | -0,28% | 26.784,00 |
| 25.02.2026 | 24,90 | 24,90 | 24,33 | 24,76 | -0,56% | 108.434,00 |
| 24.02.2026 | 24,90 | 24,93 | 24,85 | 24,90 | -0,12% | 23.890,00 |
| 23.02.2026 | 24,88 | 24,99 | 24,88 | 24,93 | -0,12% | 20.058,00 |
| 20.02.2026 | 24,98 | 25,00 | 24,80 | 24,96 | -0,12% | 35.810,00 |
| 19.02.2026 | 24,93 | 25,01 | 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 | 24,96 | 25,00 | 24,96 | 24,97 | -0,12% | 28.748,00 |
| 09.02.2026 | 24,97 | 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 | 24,94 | 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 | 24,95 | 24,98 | 24,92 | 24,92 | -0,08% | 67.480,00 |
| 30.01.2026 | 24,98 | 25,00 | 24,73 | 24,94 | -0,16% | 46.944,00 |
| 29.01.2026 | 24,97 | 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 | 24,77 | 24,94 | 24,77 | 24,90 | 0,24% | 47.279,00 |
| 23.01.2026 | 24,86 | 24,86 | 24,78 | 24,84 | -0,24% | 11.800,00 |
| 22.01.2026 | 24,83 | 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 | 24,37 | 24,44 | 24,37 | 24,42 | 0,18% | 27.376,00 |
| 13.01.2026 | 24,46 | 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 | 24,90 | 24,95 | 24,89 | 24,91 | 0,16% | 19.534,00 |
| 07.01.2026 | 24,80 | 24,87 | 24,79 | 24,87 | 0,24% | 19.949,00 |
| 06.01.2026 | 24,78 | 24,82 | 24,78 | 24,81 | 0,04% | 24.936,00 |
| 05.01.2026 | 24,74 | 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 | 24,79 | 24,81 | 24,72 | 24,73 | -0,12% | 53.725,00 |
| 29.12.2025 | 24,35 | 24,79 | 24,35 | 24,76 | 1,31% | 217.692,00 |