5,031$
2,68%
Echtzeit-Aktienkurs Orchid Island Capital Inc.
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 4,81 | 5,05 | 4,76 | 5,05 | 3,06% | 6.540.440,00 |
| 22.10.2026 | 4,86 | 5,00 | 4,84 | 4,90 | 0,62% | 5.092.199,00 |
| 21.10.2026 | 4,98 | 4,98 | 4,84 | 4,87 | -0,81% | 4.597.459,00 |
| 20.10.2026 | 4,76 | 5,00 | 4,75 | 4,91 | 2,94% | 6.936.419,00 |
| 19.10.2026 | 4,95 | 4,95 | 4,75 | 4,77 | -4,02% | 6.566.759,00 |
| 16.10.2026 | 5,20 | 5,24 | 4,93 | 4,97 | -4,05% | 6.901.409,00 |
| 15.10.2026 | 5,12 | 5,28 | 5,12 | 5,18 | 1,97% | 6.985.602,00 |
| 14.10.2026 | 5,00 | 5,10 | 4,95 | 5,08 | 0,40% | 6.489.494,00 |
| 13.10.2026 | 5,08 | 5,15 | 4,91 | 5,06 | 0,20% | 6.648.793,00 |
| 12.10.2026 | 5,05 | 5,10 | 4,96 | 5,05 | -0,59% | 4.262.559,00 |
| 09.10.2026 | 5,06 | 5,08 | 4,96 | 5,08 | 1,20% | 5.206.949,00 |
| 08.10.2026 | 4,96 | 5,05 | 4,85 | 5,02 | 0,40% | 11.471.806,00 |
| 07.10.2026 | 5,02 | 5,05 | 4,92 | 5,00 | -1,38% | 9.260.463,00 |
| 06.10.2026 | 5,07 | 5,13 | 4,97 | 5,07 | 0,40% | 9.107.527,00 |
| 05.10.2026 | 5,09 | 5,12 | 5,01 | 5,05 | -1,17% | 7.878.548,00 |
| 02.10.2026 | 5,30 | 5,34 | 4,99 | 5,11 | -2,29% | 10.923.746,00 |
| 01.10.2026 | 5,41 | 5,47 | 5,22 | 5,23 | -3,68% | 10.344.401,00 |
| 30.09.2026 | 5,70 | 5,72 | 5,41 | 5,43 | -5,89% | 9.798.606,00 |
| 29.09.2026 | 5,70 | 5,80 | 5,67 | 5,77 | 1,58% | 6.489.464,00 |
| 28.09.2026 | 5,66 | 5,75 | 5,59 | 5,68 | -0,53% | 5.354.788,00 |
| 25.09.2026 | 5,78 | 5,80 | 5,67 | 5,71 | -1,04% | 5.695.783,00 |
| 24.09.2026 | 5,95 | 5,95 | 5,76 | 5,77 | -2,86% | 7.034.675,00 |
| 23.09.2026 | 6,11 | 6,12 | 5,93 | 5,94 | -2,94% | 5.064.076,00 |
| 22.09.2026 | 6,11 | 6,15 | 6,08 | 6,12 | 0,66% | 3.775.706,00 |
| 21.09.2026 | 6,08 | 6,12 | 6,06 | 6,08 | 0,66% | 3.853.815,00 |
| 18.09.2026 | 6,09 | 6,11 | 6,01 | 6,04 | -0,82% | 7.009.540,00 |
| 17.09.2026 | 6,13 | 6,16 | 6,08 | 6,09 | 0,66% | 5.377.363,00 |
| 16.09.2026 | 6,12 | 6,17 | 5,96 | 6,05 | -0,66% | 6.278.387,00 |
| 15.09.2026 | 6,28 | 6,28 | 6,07 | 6,09 | -2,25% | 5.591.937,00 |
| 14.09.2026 | 6,31 | 6,37 | 6,22 | 6,23 | -1,58% | 5.669.952,00 |
| 11.09.2026 | 6,39 | 6,40 | 6,29 | 6,33 | -0,31% | 5.134.204,00 |
| 10.09.2026 | 6,50 | 6,53 | 6,33 | 6,35 | -2,31% | 5.753.931,00 |
| 09.09.2026 | 6,55 | 6,58 | 6,50 | 6,50 | -0,61% | 2.399.140,00 |
| 08.09.2026 | 6,55 | 6,62 | 6,54 | 6,54 | -0,15% | 3.656.502,00 |
| 04.09.2026 | 6,49 | 6,58 | 6,48 | 6,55 | 0,46% | 3.675.760,00 |
| 03.09.2026 | 6,57 | 6,60 | 6,47 | 6,52 | 0,00% | 3.696.190,00 |
| 02.09.2026 | 6,53 | 6,56 | 6,49 | 6,52 | -0,31% | 3.907.551,00 |
| 01.09.2026 | 6,55 | 6,58 | 6,50 | 6,54 | -0,76% | 5.228.724,00 |
| 31.08.2026 | 6,56 | 6,64 | 6,53 | 6,59 | -1,49% | 4.772.023,00 |
| 28.08.2026 | 6,72 | 6,78 | 6,67 | 6,69 | -0,74% | 7.484.593,00 |
| 27.08.2026 | 6,68 | 6,75 | 6,66 | 6,74 | 1,05% | 4.422.152,00 |
| 26.08.2026 | 6,73 | 6,73 | 6,61 | 6,67 | -0,74% | 4.519.981,00 |
| 25.08.2026 | 6,76 | 6,78 | 6,68 | 6,72 | -0,44% | 4.758.690,00 |
| 24.08.2026 | 6,72 | 6,76 | 6,69 | 6,75 | 0,75% | 2.707.361,00 |
| 21.08.2026 | 6,75 | 6,76 | 6,67 | 6,70 | -0,15% | 2.306.652,00 |
| 20.08.2026 | 6,77 | 6,79 | 6,66 | 6,71 | -1,03% | 3.481.868,00 |
| 19.08.2026 | 6,70 | 6,81 | 6,68 | 6,78 | 1,65% | 3.751.689,00 |
| 18.08.2026 | 6,67 | 6,69 | 6,63 | 6,67 | 0,00% | 2.425.309,00 |
| 17.08.2026 | 6,65 | 6,70 | 6,63 | 6,67 | 0,30% | 3.065.500,00 |
| 14.08.2026 | 6,64 | 6,71 | 6,62 | 6,65 | 0,30% | 2.602.868,00 |
| 13.08.2026 | 6,65 | 6,67 | 6,61 | 6,63 | 0,15% | 2.796.744,00 |
| 12.08.2026 | 6,60 | 6,66 | 6,59 | 6,62 | 0,76% | 3.842.685,00 |
| 11.08.2026 | 6,50 | 6,60 | 6,47 | 6,57 | 1,08% | 3.733.951,00 |
| 10.08.2026 | 6,53 | 6,54 | 6,42 | 6,50 | -0,91% | 4.550.415,00 |
| 07.08.2026 | 6,47 | 6,59 | 6,46 | 6,56 | 2,18% | 4.618.315,00 |
| 06.08.2026 | 6,41 | 6,48 | 6,40 | 6,42 | 0,00% | 2.975.398,00 |
| 05.08.2026 | 6,40 | 6,47 | 6,31 | 6,42 | 0,63% | 5.246.264,00 |
| 04.08.2026 | 6,48 | 6,49 | 6,35 | 6,38 | -1,39% | 6.591.790,00 |
| 03.08.2026 | 6,50 | 6,56 | 6,46 | 6,47 | -0,31% | 6.791.512,00 |
| 31.07.2026 | 6,50 | 6,53 | 6,42 | 6,49 | -2,11% | 5.461.853,00 |
| 30.07.2026 | 6,61 | 6,65 | 6,53 | 6,63 | 1,07% | 7.283.988,00 |
| 29.07.2026 | 6,57 | 6,69 | 6,55 | 6,56 | -0,15% | 6.884.594,00 |
| 28.07.2026 | 6,49 | 6,60 | 6,44 | 6,57 | 1,23% | 6.304.372,00 |
| 27.07.2026 | 6,60 | 6,63 | 6,48 | 6,49 | -0,76% | 7.025.588,00 |
| 24.07.2026 | 6,62 | 6,67 | 6,47 | 6,54 | -1,06% | 6.638.482,00 |
| 23.07.2026 | 6,68 | 6,69 | 6,56 | 6,61 | -1,20% | 6.203.613,00 |
| 22.07.2026 | 6,80 | 6,82 | 6,68 | 6,69 | -1,18% | 3.770.786,00 |
| 21.07.2026 | 6,76 | 6,82 | 6,73 | 6,77 | 0,89% | 3.959.429,00 |
| 20.07.2026 | 6,86 | 6,88 | 6,69 | 6,71 | -2,04% | 5.041.979,00 |
| 17.07.2026 | 6,96 | 7,00 | 6,82 | 6,85 | -2,00% | 4.211.625,00 |
| 16.07.2026 | 6,92 | 7,00 | 6,91 | 6,99 | 1,01% | 3.655.939,00 |
| 15.07.2026 | 6,85 | 6,99 | 6,85 | 6,92 | 1,32% | 5.015.412,00 |
| 14.07.2026 | 6,80 | 6,91 | 6,78 | 6,83 | 1,64% | 7.067.799,00 |
| 13.07.2026 | 6,81 | 6,81 | 6,69 | 6,72 | -1,32% | 4.564.509,00 |
| 10.07.2026 | 6,87 | 6,90 | 6,77 | 6,81 | -0,15% | 2.596.185,00 |
| 09.07.2026 | 6,76 | 6,86 | 6,66 | 6,82 | 1,19% | 3.560.380,00 |
| 08.07.2026 | 6,73 | 6,81 | 6,72 | 6,74 | -0,44% | 3.961.383,00 |
| 07.07.2026 | 6,90 | 6,93 | 6,74 | 6,77 | -1,74% | 5.964.815,00 |
| 06.07.2026 | 6,90 | 6,94 | 6,85 | 6,89 | -0,43% | 4.639.188,00 |
| 02.07.2026 | 7,00 | 7,00 | 6,87 | 6,92 | 0,00% | 4.324.851,00 |
| 01.07.2026 | 6,94 | 6,99 | 6,90 | 6,92 | -0,72% | 4.173.917,00 |
| 30.06.2026 | 6,86 | 7,02 | 6,85 | 6,97 | 0,00% | 6.932.472,00 |
| 29.06.2026 | 6,95 | 6,99 | 6,83 | 6,97 | 0,29% | 9.709.025,00 |
| 26.06.2026 | 6,86 | 6,97 | 6,83 | 6,95 | 1,31% | 10.284.884,00 |
| 25.06.2026 | 6,83 | 6,91 | 6,80 | 6,86 | 0,73% | 3.290.467,00 |
| 24.06.2026 | 6,78 | 6,88 | 6,77 | 6,81 | 0,59% | 4.795.031,00 |
| 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 |