6,723$
0,34%
Echtzeit-Aktienkurs Orchid Island Capital Inc.
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |