7,169$
-0,01%
Echtzeit-Aktienkurs Orchid Island Capital Inc.
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,15 | 7,19 | 7,09 | 7,17 | 0,56% | 5.319.138,00 |
| 12.12.2025 | 7,13 | 7,22 | 7,13 | 7,13 | 0,42% | 4.008.419,00 |
| 11.12.2025 | 7,22 | 7,23 | 7,09 | 7,10 | -1,25% | 7.802.310,00 |
| 10.12.2025 | 7,22 | 7,24 | 7,14 | 7,19 | 0,00% | 5.685.121,00 |
| 09.12.2025 | 7,25 | 7,32 | 7,18 | 7,19 | -0,83% | 4.884.103,00 |
| 08.12.2025 | 7,35 | 7,37 | 7,25 | 7,25 | -1,36% | 5.414.422,00 |
| 05.12.2025 | 7,31 | 7,38 | 7,29 | 7,35 | 0,55% | 5.536.289,00 |
| 04.12.2025 | 7,34 | 7,41 | 7,28 | 7,31 | -0,41% | 5.230.210,00 |
| 03.12.2025 | 7,24 | 7,35 | 7,22 | 7,34 | 1,80% | 5.408.740,00 |
| 02.12.2025 | 7,20 | 7,24 | 7,19 | 7,21 | 0,42% | 4.986.866,00 |
| 01.12.2025 | 7,16 | 7,23 | 7,14 | 7,18 | -0,69% | 6.701.420,00 |
| 28.11.2025 | 7,20 | 7,26 | 7,20 | 7,23 | -0,82% | 5.586.414,00 |
| 26.11.2025 | 7,25 | 7,30 | 7,22 | 7,29 | 0,83% | 7.898.524,00 |
| 25.11.2025 | 7,23 | 7,25 | 7,17 | 7,23 | 0,42% | 7.268.420,00 |
| 24.11.2025 | 7,23 | 7,28 | 7,16 | 7,20 | 0,00% | 7.122.266,00 |
| 21.11.2025 | 7,11 | 7,25 | 7,09 | 7,20 | 1,69% | 5.788.412,00 |
| 20.11.2025 | 7,16 | 7,23 | 7,08 | 7,08 | -0,98% | 5.171.290,00 |
| 19.11.2025 | 7,24 | 7,26 | 7,15 | 7,15 | -0,97% | 3.501.456,00 |
| 18.11.2025 | 7,19 | 7,24 | 7,14 | 7,22 | 0,56% | 3.508.444,00 |
| 17.11.2025 | 7,26 | 7,31 | 7,17 | 7,18 | -0,83% | 5.136.669,00 |
| 14.11.2025 | 7,28 | 7,34 | 7,23 | 7,24 | -0,69% | 5.689.590,00 |
| 13.11.2025 | 7,31 | 7,35 | 7,28 | 7,29 | -0,27% | 4.033.560,00 |
| 12.11.2025 | 7,36 | 7,38 | 7,30 | 7,31 | -0,54% | 2.778.721,00 |
| 11.11.2025 | 7,35 | 7,39 | 7,30 | 7,35 | 0,68% | 4.162.925,00 |
| 10.11.2025 | 7,41 | 7,45 | 7,30 | 7,30 | -1,35% | 6.348.445,00 |
| 07.11.2025 | 7,30 | 7,42 | 7,28 | 7,40 | 1,09% | 6.746.895,00 |
| 06.11.2025 | 7,39 | 7,40 | 7,30 | 7,32 | -0,68% | 3.920.955,00 |
| 05.11.2025 | 7,40 | 7,43 | 7,34 | 7,37 | -0,27% | 7.791.509,00 |
| 04.11.2025 | 7,19 | 7,41 | 7,19 | 7,39 | 1,79% | 5.962.205,00 |
| 03.11.2025 | 7,21 | 7,28 | 7,12 | 7,26 | 0,41% | 5.484.108,00 |
| 31.10.2025 | 7,21 | 7,28 | 7,18 | 7,23 | -1,09% | 5.815.392,00 |
| 30.10.2025 | 7,40 | 7,41 | 7,27 | 7,31 | -1,22% | 8.580.714,00 |
| 29.10.2025 | 7,57 | 7,62 | 7,39 | 7,40 | -1,99% | 10.855.261,00 |
| 28.10.2025 | 7,67 | 7,69 | 7,43 | 7,55 | -1,44% | 10.492.346,00 |
| 27.10.2025 | 7,75 | 7,78 | 7,56 | 7,66 | 0,26% | 11.381.154,00 |
| 24.10.2025 | 7,57 | 7,69 | 7,56 | 7,64 | 2,35% | 6.027.477,00 |
| 23.10.2025 | 7,48 | 7,54 | 7,45 | 7,46 | -0,07% | 3.514.561,00 |
| 22.10.2025 | 7,50 | 7,57 | 7,40 | 7,47 | -0,13% | 4.642.683,00 |
| 21.10.2025 | 7,52 | 7,53 | 7,44 | 7,48 | -0,40% | 4.035.948,00 |
| 20.10.2025 | 7,35 | 7,53 | 7,32 | 7,51 | 2,69% | 4.674.299,00 |
| 17.10.2025 | 7,29 | 7,35 | 7,25 | 7,31 | 0,18% | - |
| 16.10.2025 | 7,26 | 7,36 | 7,26 | 7,30 | 0,55% | 5.412.159,00 |
| 15.10.2025 | 7,30 | 7,31 | 7,22 | 7,26 | -0,14% | 4.360.473,00 |
| 14.10.2025 | 7,15 | 7,31 | 7,15 | 7,27 | 1,11% | 5.503.872,00 |
| 13.10.2025 | 7,11 | 7,21 | 7,09 | 7,19 | 1,55% | 3.928.493,00 |
| 10.10.2025 | 7,18 | 7,26 | 7,06 | 7,08 | -1,26% | 4.914.091,00 |
| 09.10.2025 | 7,23 | 7,27 | 7,15 | 7,17 | -0,97% | 3.313.981,00 |
| 08.10.2025 | 7,16 | 7,28 | 7,15 | 7,24 | 1,40% | 5.876.811,00 |
| 07.10.2025 | 7,07 | 7,16 | 7,04 | 7,14 | 0,99% | 4.690.596,00 |
| 06.10.2025 | 7,12 | 7,15 | 7,06 | 7,07 | -0,84% | 3.768.633,00 |
| 03.10.2025 | 7,18 | 7,23 | 7,12 | 7,13 | -0,56% | 5.108.179,00 |
| 02.10.2025 | 7,18 | 7,24 | 7,10 | 7,17 | -0,28% | 7.954.609,00 |
| 01.10.2025 | 7,01 | 7,20 | 7,00 | 7,19 | 2,57% | 8.123.803,00 |
| 30.09.2025 | 6,94 | 7,04 | 6,91 | 7,01 | -0,28% | 5.592.658,00 |
| 29.09.2025 | 7,05 | 7,09 | 6,95 | 7,03 | -0,28% | 7.626.341,00 |
| 26.09.2025 | 7,01 | 7,11 | 7,01 | 7,05 | 0,86% | 5.126.431,00 |
| 25.09.2025 | 6,93 | 7,01 | 6,90 | 6,99 | 0,43% | 4.363.082,00 |
| 24.09.2025 | 7,03 | 7,04 | 6,92 | 6,96 | -0,71% | 5.275.665,00 |
| 23.09.2025 | 6,85 | 7,04 | 6,85 | 7,01 | 2,49% | 4.185.191,00 |
| 22.09.2025 | 7,01 | 7,01 | 6,83 | 6,84 | -2,29% | 6.180.368,00 |
| 19.09.2025 | 7,11 | 7,14 | 6,95 | 7,00 | -1,13% | 11.796.231,00 |
| 18.09.2025 | 7,18 | 7,19 | 7,07 | 7,08 | -1,12% | 4.379.386,00 |
| 17.09.2025 | 7,13 | 7,22 | 7,11 | 7,16 | 0,70% | 4.249.727,00 |
| 16.09.2025 | 7,12 | 7,15 | 7,09 | 7,11 | -0,28% | 2.810.849,00 |
| 15.09.2025 | 7,12 | 7,14 | 7,08 | 7,13 | 0,56% | 2.330.276,00 |
| 12.09.2025 | 7,10 | 7,10 | 7,05 | 7,09 | 0,28% | 2.421.680,00 |
| 11.09.2025 | 7,14 | 7,19 | 7,05 | 7,07 | -0,98% | 4.256.261,00 |
| 10.09.2025 | 7,21 | 7,25 | 7,13 | 7,14 | -0,83% | 3.070.495,00 |
| 09.09.2025 | 7,21 | 7,28 | 7,12 | 7,20 | -0,28% | 4.659.943,00 |
| 08.09.2025 | 7,17 | 7,30 | 7,16 | 7,22 | 0,42% | 3.863.355,00 |
| 05.09.2025 | 7,21 | 7,26 | 7,10 | 7,19 | -0,14% | 6.723.447,00 |
| 04.09.2025 | 7,15 | 7,20 | 7,12 | 7,20 | 0,84% | 4.876.426,00 |
| 03.09.2025 | 6,99 | 7,14 | 6,99 | 7,14 | 2,15% | 4.191.663,00 |
| 02.09.2025 | 7,00 | 7,05 | 6,95 | 6,99 | -0,99% | 4.368.289,00 |
| 29.08.2025 | 7,00 | 7,09 | 6,97 | 7,06 | -0,14% | 6.715.843,00 |
| 28.08.2025 | 7,06 | 7,10 | 7,04 | 7,07 | 0,28% | 5.152.428,00 |
| 27.08.2025 | 7,14 | 7,16 | 7,03 | 7,05 | -1,12% | 6.389.207,00 |
| 26.08.2025 | 7,09 | 7,15 | 7,07 | 7,13 | 0,42% | 4.218.730,00 |
| 25.08.2025 | 7,14 | 7,16 | 7,09 | 7,10 | -0,42% | 3.720.664,00 |
| 22.08.2025 | 7,07 | 7,20 | 7,07 | 7,13 | 1,13% | 7.631.248,00 |
| 21.08.2025 | 7,08 | 7,13 | 7,05 | 7,05 | -0,70% | 3.318.560,00 |
| 20.08.2025 | 7,06 | 7,12 | 7,03 | 7,10 | 0,71% | 2.496.523,00 |
| 19.08.2025 | 7,12 | 7,14 | 7,05 | 7,05 | -0,56% | 3.134.106,00 |
| 18.08.2025 | 7,16 | 7,19 | 7,08 | 7,09 | -0,84% | 3.408.345,00 |
| 15.08.2025 | 7,15 | 7,17 | 7,13 | 7,15 | 0,00% | 2.500.143,00 |
| 14.08.2025 | 7,13 | 7,20 | 7,12 | 7,15 | -0,14% | 2.453.394,00 |
| 13.08.2025 | 7,16 | 7,20 | 7,13 | 7,16 | 0,28% | 4.280.256,00 |
| 12.08.2025 | 7,06 | 7,15 | 7,06 | 7,14 | 1,42% | 2.973.175,00 |
| 11.08.2025 | 7,16 | 7,18 | 7,02 | 7,04 | -1,40% | 2.919.976,00 |
| 08.08.2025 | 7,07 | 7,17 | 7,06 | 7,14 | 1,42% | 2.593.770,00 |
| 07.08.2025 | 7,03 | 7,08 | 7,01 | 7,04 | 0,72% | 3.570.360,00 |
| 06.08.2025 | 7,07 | 7,07 | 6,96 | 6,99 | -1,83% | 4.280.440,00 |
| 05.08.2025 | 7,17 | 7,20 | 7,09 | 7,12 | -0,70% | 4.542.204,00 |
| 04.08.2025 | 7,03 | 7,19 | 7,02 | 7,17 | 1,99% | 3.882.649,00 |
| 01.08.2025 | 7,00 | 7,03 | 6,94 | 7,03 | 1,01% | 4.793.680,00 |
| 31.07.2025 | 7,05 | 7,10 | 6,95 | 6,96 | -2,66% | 6.168.293,00 |
| 30.07.2025 | 7,30 | 7,34 | 7,15 | 7,15 | -1,79% | 5.938.373,00 |
| 29.07.2025 | 7,30 | 7,36 | 7,24 | 7,28 | -0,68% | 7.163.421,00 |
| 28.07.2025 | 7,41 | 7,48 | 7,24 | 7,33 | -1,08% | 8.199.742,00 |
| 25.07.2025 | 7,30 | 7,42 | 7,26 | 7,41 | 1,51% | 5.467.366,00 |