7,046$
-0,62%
Echtzeit-Aktienkurs Orchid Island Capital Inc.
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 7,11 | 7,13 | 7,00 | 7,03 | -0,85% | 9.806.942,00 |
| 26.06.2025 | 7,04 | 7,10 | 7,02 | 7,09 | 1,14% | 3.540.553,00 |
| 25.06.2025 | 7,07 | 7,07 | 7,00 | 7,01 | -0,71% | 2.590.258,00 |
| 24.06.2025 | 7,05 | 7,09 | 7,03 | 7,06 | 0,86% | 3.201.519,00 |
| 23.06.2025 | 7,02 | 7,02 | 6,82 | 7,00 | -0,57% | 3.974.572,00 |
| 20.06.2025 | 7,08 | 7,12 | 7,03 | 7,04 | -0,14% | 6.462.544,00 |
| 18.06.2025 | 6,93 | 7,07 | 6,91 | 7,05 | 1,59% | 3.435.735,00 |
| 17.06.2025 | 7,05 | 7,05 | 6,92 | 6,94 | -1,42% | 2.793.531,00 |
| 16.06.2025 | 7,09 | 7,13 | 7,02 | 7,04 | 0,00% | 3.076.400,00 |
| 13.06.2025 | 7,03 | 7,12 | 7,02 | 7,04 | -0,85% | 2.297.094,00 |
| 12.06.2025 | 7,01 | 7,13 | 6,99 | 7,10 | 1,14% | 3.387.045,00 |
| 11.06.2025 | 7,12 | 7,16 | 7,00 | 7,02 | -0,85% | 3.720.343,00 |
| 10.06.2025 | 7,04 | 7,09 | 7,01 | 7,08 | 0,71% | 2.312.825,00 |
| 09.06.2025 | 7,00 | 7,11 | 6,98 | 7,03 | 1,30% | 3.571.377,00 |
| 06.06.2025 | 6,94 | 7,02 | 6,92 | 6,94 | 0,00% | 2.647.533,00 |
| 05.06.2025 | 6,95 | 7,00 | 6,92 | 6,94 | 0,00% | 3.454.634,00 |
| 04.06.2025 | 6,90 | 6,97 | 6,86 | 6,94 | 0,58% | 2.704.320,00 |
| 03.06.2025 | 6,76 | 6,96 | 6,72 | 6,90 | 2,07% | 4.046.560,00 |
| 02.06.2025 | 6,80 | 6,84 | 6,75 | 6,76 | -1,02% | 3.282.120,00 |
| 30.05.2025 | 6,92 | 6,97 | 6,78 | 6,83 | -2,98% | 6.667.504,00 |
| 29.05.2025 | 7,05 | 7,11 | 7,01 | 7,04 | 0,57% | 4.554.280,00 |
| 28.05.2025 | 7,01 | 7,10 | 6,97 | 7,00 | 0,00% | 5.290.606,00 |
| 27.05.2025 | 7,01 | 7,05 | 6,92 | 7,00 | 1,16% | 4.187.132,00 |
| 23.05.2025 | 6,82 | 6,96 | 6,80 | 6,92 | 0,44% | 2.689.521,00 |
| 22.05.2025 | 6,88 | 6,94 | 6,70 | 6,89 | -0,14% | 4.307.580,00 |
| 21.05.2025 | 7,13 | 7,14 | 6,90 | 6,90 | -3,63% | 4.213.639,00 |
| 20.05.2025 | 7,15 | 7,22 | 7,12 | 7,16 | -0,28% | 2.996.212,00 |
| 19.05.2025 | 7,08 | 7,20 | 7,02 | 7,18 | 0,14% | 2.844.827,00 |
| 16.05.2025 | 7,16 | 7,21 | 7,15 | 7,17 | 0,28% | 3.423.741,00 |
| 15.05.2025 | 7,19 | 7,23 | 7,13 | 7,15 | -0,42% | 3.370.896,00 |
| 14.05.2025 | 7,26 | 7,31 | 7,17 | 7,18 | -0,97% | 4.800.505,00 |
| 13.05.2025 | 7,24 | 7,27 | 7,19 | 7,25 | 0,42% | 2.375.562,00 |
| 12.05.2025 | 7,31 | 7,31 | 7,11 | 7,22 | 0,84% | 5.015.711,00 |
| 09.05.2025 | 7,18 | 7,25 | 7,14 | 7,16 | -0,14% | 2.935.679,00 |
| 08.05.2025 | 7,18 | 7,23 | 7,13 | 7,17 | 0,56% | 3.541.993,00 |