6,758$
-0,18%
Echtzeit-Aktienkurs Orchid Island Capital Inc.
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 6,64 | 6,77 | 6,62 | 6,77 | 2,27% | 5.922.448,00 |
| 22.06.2026 | 6,67 | 6,74 | 6,61 | 6,62 | -0,36% | 3.617.620,00 |
| 19.06.2026 | 6,65 | 6,65 | 6,64 | 6,64 | -0,84% | - |
| 18.06.2026 | 6,65 | 6,70 | 6,62 | 6,70 | 1,36% | 7.175.918,00 |
| 17.06.2026 | 6,68 | 6,70 | 6,55 | 6,61 | -1,05% | 6.773.483,00 |
| 16.06.2026 | 6,63 | 6,71 | 6,63 | 6,68 | 1,21% | 3.453.221,00 |
| 15.06.2026 | 6,57 | 6,66 | 6,57 | 6,60 | 1,23% | 4.040.834,00 |
| 12.06.2026 | 6,60 | 6,63 | 6,51 | 6,52 | -0,91% | 4.125.712,00 |
| 11.06.2026 | 6,57 | 6,62 | 6,53 | 6,58 | 0,46% | 4.639.868,00 |
| 10.06.2026 | 6,63 | 6,65 | 6,55 | 6,55 | -1,36% | 4.226.086,00 |
| 09.06.2026 | 6,48 | 6,66 | 6,47 | 6,64 | 2,95% | 4.979.322,00 |
| 08.06.2026 | 6,66 | 6,69 | 6,42 | 6,45 | -3,01% | 6.838.572,00 |
| 05.06.2026 | 6,65 | 6,70 | 6,63 | 6,65 | -0,45% | 4.235.050,00 |
| 04.06.2026 | 6,62 | 6,72 | 6,62 | 6,68 | 1,21% | 3.834.302,00 |
| 03.06.2026 | 6,70 | 6,73 | 6,57 | 6,60 | -2,08% | 4.948.401,00 |
| 02.06.2026 | 6,74 | 6,79 | 6,68 | 6,74 | -0,59% | 4.358.735,00 |
| 01.06.2026 | 6,72 | 6,83 | 6,67 | 6,78 | 0,00% | 5.147.133,00 |
| 29.05.2026 | 6,84 | 6,87 | 6,77 | 6,78 | -2,45% | 7.244.244,00 |
| 28.05.2026 | 6,85 | 6,97 | 6,85 | 6,95 | 0,58% | 5.538.406,00 |
| 27.05.2026 | 6,88 | 6,95 | 6,87 | 6,91 | 0,88% | 5.355.630,00 |
| 26.05.2026 | 6,82 | 6,86 | 6,77 | 6,85 | 1,33% | 4.481.982,00 |
| 22.05.2026 | 6,85 | 6,88 | 6,74 | 6,76 | -1,02% | 4.168.696,00 |
| 21.05.2026 | 6,75 | 6,88 | 6,69 | 6,83 | 0,74% | 4.485.159,00 |
| 20.05.2026 | 6,75 | 6,81 | 6,71 | 6,78 | 0,74% | 3.819.622,00 |
| 19.05.2026 | 6,77 | 6,79 | 6,71 | 6,73 | -1,03% | 4.062.166,00 |
| 18.05.2026 | 6,85 | 6,87 | 6,76 | 6,80 | -0,87% | 5.155.627,00 |
| 15.05.2026 | 6,90 | 6,91 | 6,83 | 6,86 | -0,87% | 4.833.428,00 |
| 14.05.2026 | 6,98 | 7,01 | 6,92 | 6,92 | -0,57% | 2.831.505,00 |
| 13.05.2026 | 6,95 | 6,99 | 6,92 | 6,96 | 0,00% | 3.034.153,00 |
| 12.05.2026 | 6,99 | 7,04 | 6,95 | 6,96 | -0,85% | 3.781.743,00 |
| 11.05.2026 | 7,05 | 7,07 | 7,00 | 7,02 | -0,43% | 3.483.591,00 |
| 08.05.2026 | 6,98 | 7,07 | 6,93 | 7,05 | 1,44% | 5.877.537,00 |
| 07.05.2026 | 6,96 | 6,97 | 6,90 | 6,95 | -0,14% | 4.444.368,00 |
| 06.05.2026 | 6,99 | 7,00 | 6,91 | 6,96 | 0,43% | 3.808.110,00 |
| 05.05.2026 | 6,92 | 6,97 | 6,91 | 6,93 | 0,00% | 3.244.416,00 |
| 04.05.2026 | 7,03 | 7,03 | 6,92 | 6,93 | -2,12% | 5.885.351,00 |
| 01.05.2026 | 7,04 | 7,11 | 6,99 | 7,08 | 0,71% | 5.025.592,00 |
| 30.04.2026 | 6,94 | 7,09 | 6,93 | 7,03 | 0,00% | 4.065.024,00 |
| 29.04.2026 | 7,10 | 7,13 | 7,00 | 7,03 | -1,40% | 6.948.098,00 |
| 28.04.2026 | 7,19 | 7,20 | 7,09 | 7,13 | -0,28% | 5.414.597,00 |
| 27.04.2026 | 7,07 | 7,18 | 7,06 | 7,15 | 1,42% | 5.057.838,00 |
| 24.04.2026 | 6,94 | 7,09 | 6,88 | 7,05 | 3,07% | 7.593.403,00 |
| 23.04.2026 | 6,95 | 6,96 | 6,81 | 6,84 | -1,58% | 6.422.911,00 |
| 22.04.2026 | 6,95 | 6,98 | 6,90 | 6,95 | 0,72% | 4.699.590,00 |
| 21.04.2026 | 7,03 | 7,09 | 6,87 | 6,90 | -1,57% | 7.341.073,00 |
| 20.04.2026 | 6,95 | 7,05 | 6,90 | 7,01 | -0,43% | 7.425.285,00 |
| 17.04.2026 | 6,85 | 7,08 | 6,83 | 7,04 | 3,53% | 9.056.112,00 |
| 16.04.2026 | 6,95 | 6,95 | 6,62 | 6,80 | -7,61% | 25.812.027,00 |
| 15.04.2026 | 7,30 | 7,37 | 7,24 | 7,36 | 0,82% | 4.495.456,00 |
| 14.04.2026 | 7,20 | 7,30 | 7,19 | 7,30 | 1,53% | 4.445.202,00 |
| 13.04.2026 | 7,19 | 7,22 | 7,10 | 7,19 | -0,14% | 3.377.359,00 |
| 10.04.2026 | 7,22 | 7,24 | 7,15 | 7,20 | 0,14% | 3.464.228,00 |
| 09.04.2026 | 7,17 | 7,27 | 7,17 | 7,19 | 0,14% | 4.662.314,00 |
| 08.04.2026 | 7,21 | 7,24 | 7,14 | 7,18 | 1,70% | 4.528.868,00 |
| 07.04.2026 | 7,13 | 7,19 | 7,04 | 7,06 | -1,67% | 4.026.054,00 |
| 06.04.2026 | 7,04 | 7,18 | 7,03 | 7,18 | 1,84% | 4.966.882,00 |
| 02.04.2026 | 6,93 | 7,07 | 6,84 | 7,05 | 1,15% | 5.096.513,00 |
| 01.04.2026 | 7,03 | 7,10 | 6,94 | 6,97 | -0,85% | 8.083.700,00 |
| 31.03.2026 | 6,86 | 7,05 | 6,82 | 7,03 | 1,74% | 7.494.077,00 |
| 30.03.2026 | 6,93 | 7,04 | 6,85 | 6,91 | 0,58% | 8.912.777,00 |
| 27.03.2026 | 6,95 | 7,00 | 6,84 | 6,87 | -1,72% | 5.986.237,00 |
| 26.03.2026 | 7,13 | 7,14 | 6,98 | 6,99 | -2,24% | 5.443.136,00 |
| 25.03.2026 | 7,03 | 7,21 | 7,02 | 7,15 | 2,88% | 5.598.261,00 |
| 24.03.2026 | 6,87 | 7,03 | 6,81 | 6,95 | 0,72% | 7.381.277,00 |
| 23.03.2026 | 6,91 | 6,99 | 6,83 | 6,90 | 1,17% | 9.119.768,00 |
| 20.03.2026 | 7,13 | 7,17 | 6,80 | 6,82 | -4,48% | 18.505.894,00 |
| 19.03.2026 | 7,09 | 7,21 | 7,07 | 7,14 | 0,14% | 4.892.332,00 |
| 18.03.2026 | 7,21 | 7,26 | 7,12 | 7,13 | -1,52% | 7.147.449,00 |
| 17.03.2026 | 7,33 | 7,37 | 7,22 | 7,24 | -0,41% | 6.316.458,00 |
| 16.03.2026 | 7,28 | 7,41 | 7,25 | 7,27 | 0,69% | 4.828.395,00 |
| 13.03.2026 | 7,37 | 7,41 | 7,19 | 7,22 | -1,23% | 5.453.732,00 |
| 12.03.2026 | 7,39 | 7,48 | 7,31 | 7,31 | -1,62% | 5.166.200,00 |
| 11.03.2026 | 7,41 | 7,49 | 7,37 | 7,43 | -0,27% | 3.589.674,00 |
| 10.03.2026 | 7,30 | 7,51 | 7,27 | 7,45 | 2,62% | 8.299.182,00 |
| 09.03.2026 | 7,22 | 7,28 | 6,99 | 7,26 | -0,27% | 9.914.814,00 |
| 06.03.2026 | 7,35 | 7,38 | 7,22 | 7,28 | -1,62% | 7.064.470,00 |
| 05.03.2026 | 7,35 | 7,47 | 7,35 | 7,40 | 0,00% | 4.513.808,00 |
| 04.03.2026 | 7,44 | 7,49 | 7,36 | 7,40 | 0,41% | 4.912.564,00 |
| 03.03.2026 | 7,38 | 7,49 | 7,31 | 7,37 | -1,21% | 6.353.090,00 |
| 02.03.2026 | 7,32 | 7,52 | 7,23 | 7,46 | 0,27% | 7.473.857,00 |
| 27.02.2026 | 7,49 | 7,53 | 7,42 | 7,44 | -2,11% | 7.772.496,00 |
| 26.02.2026 | 7,59 | 7,64 | 7,55 | 7,60 | 0,13% | 8.495.445,00 |
| 25.02.2026 | 7,61 | 7,65 | 7,45 | 7,59 | 0,00% | 8.105.068,00 |
| 24.02.2026 | 7,59 | 7,61 | 7,44 | 7,59 | 0,00% | 7.206.486,00 |
| 23.02.2026 | 7,60 | 7,70 | 7,48 | 7,59 | 0,13% | 7.794.878,00 |
| 20.02.2026 | 7,50 | 7,60 | 7,46 | 7,58 | 1,20% | 5.074.508,00 |
| 19.02.2026 | 7,51 | 7,57 | 7,44 | 7,49 | -0,53% | 5.073.755,00 |
| 18.02.2026 | 7,55 | 7,56 | 7,47 | 7,53 | 0,40% | 5.328.055,00 |
| 17.02.2026 | 7,55 | 7,55 | 7,38 | 7,50 | -0,40% | 5.866.437,00 |
| 13.02.2026 | 7,55 | 7,63 | 7,45 | 7,53 | -0,13% | 6.272.193,00 |
| 12.02.2026 | 7,54 | 7,63 | 7,53 | 7,54 | 0,53% | 5.614.253,00 |
| 11.02.2026 | 7,50 | 7,58 | 7,47 | 7,50 | 0,27% | 4.437.030,00 |
| 10.02.2026 | 7,50 | 7,52 | 7,42 | 7,48 | 0,13% | 4.713.415,00 |
| 09.02.2026 | 7,60 | 7,63 | 7,34 | 7,47 | -1,84% | 8.114.997,00 |
| 06.02.2026 | 7,67 | 7,69 | 7,58 | 7,61 | 0,00% | 6.272.990,00 |
| 05.02.2026 | 7,60 | 7,67 | 7,54 | 7,61 | -0,65% | 5.824.867,00 |
| 04.02.2026 | 7,83 | 7,85 | 7,59 | 7,66 | -1,92% | 15.517.477,00 |
| 03.02.2026 | 7,73 | 7,86 | 7,65 | 7,81 | 1,56% | 8.016.723,00 |
| 02.02.2026 | 7,76 | 7,86 | 7,66 | 7,69 | -1,41% | 7.904.869,00 |
| 30.01.2026 | 8,17 | 8,37 | 7,77 | 7,80 | -5,68% | 13.860.121,00 |