2,940$
Echtzeit-Aktienkurs Orchid Island Capital
Bid:
Ask:
Aktienkurse zur Orchid Island Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,46 | 8,50 | 8,41 | 8,50 | -0,23% | 1.059.566,00 |
| 30.05.2024 | 8,57 | 8,61 | 8,50 | 8,52 | 0,12% | 2.185.153,00 |
| 29.05.2024 | 8,49 | 8,52 | 8,36 | 8,51 | -0,35% | 1.158.775,00 |
| 28.05.2024 | 8,61 | 8,65 | 8,50 | 8,54 | -0,35% | 2.473.123,00 |
| 24.05.2024 | 8,49 | 8,58 | 8,43 | 8,57 | 1,90% | 1.044.325,00 |
| 23.05.2024 | 8,62 | 8,64 | 8,40 | 8,41 | -2,44% | 1.281.767,00 |
| 22.05.2024 | 8,62 | 8,67 | 8,59 | 8,62 | -0,46% | 833.372,00 |
| 21.05.2024 | 8,64 | 8,66 | 8,59 | 8,66 | 0,35% | 1.010.171,00 |
| 20.05.2024 | 8,70 | 8,71 | 8,62 | 8,63 | -0,80% | 1.917.513,00 |
| 17.05.2024 | 8,69 | 8,73 | 8,63 | 8,70 | 0,46% | 1.261.137,00 |
| 16.05.2024 | 8,59 | 8,75 | 8,59 | 8,66 | 0,70% | 1.988.935,00 |
| 15.05.2024 | 8,70 | 8,71 | 8,54 | 8,60 | 0,23% | 3.001.398,00 |
| 14.05.2024 | 8,68 | 8,69 | 8,56 | 8,58 | 0,00% | 1.479.432,00 |
| 13.05.2024 | 8,62 | 8,62 | 8,51 | 8,58 | 0,59% | 3.422.594,00 |
| 10.05.2024 | 8,60 | 8,62 | 8,50 | 8,53 | -0,58% | 1.518.532,00 |
| 09.05.2024 | 8,56 | 8,59 | 8,50 | 8,58 | 0,23% | 1.687.857,00 |
| 08.05.2024 | 8,48 | 8,61 | 8,44 | 8,56 | 0,47% | 1.641.770,00 |
| 07.05.2024 | 8,56 | 8,63 | 8,49 | 8,52 | 0,35% | 1.928.343,00 |
| 06.05.2024 | 8,55 | 8,60 | 8,46 | 8,49 | -0,70% | 2.413.695,00 |
| 03.05.2024 | 8,65 | 8,74 | 8,50 | 8,55 | 0,23% | 1.522.760,00 |
| 02.05.2024 | 8,53 | 8,54 | 8,35 | 8,53 | 1,31% | 786.773,00 |
| 01.05.2024 | 8,33 | 8,58 | 8,33 | 8,42 | 1,08% | 1.562.815,00 |
| 30.04.2024 | 8,41 | 8,44 | 8,30 | 8,33 | -1,30% | 1.189.667,00 |
| 29.04.2024 | 8,60 | 8,68 | 8,44 | 8,44 | -3,21% | 1.598.876,00 |
| 26.04.2024 | 8,53 | 8,77 | 8,37 | 8,72 | 3,93% | 2.125.554,00 |
| 25.04.2024 | 8,55 | 8,58 | 8,36 | 8,39 | -2,78% | 1.115.426,00 |
| 24.04.2024 | 8,60 | 8,64 | 8,53 | 8,63 | 0,12% | 706.488,00 |
| 23.04.2024 | 8,35 | 8,63 | 8,29 | 8,62 | 3,73% | 1.142.551,00 |
| 22.04.2024 | 8,30 | 8,36 | 8,23 | 8,31 | 0,61% | 958.022,00 |
| 19.04.2024 | 8,12 | 8,30 | 8,12 | 8,26 | 1,47% | 1.182.572,00 |
| 18.04.2024 | 8,18 | 8,27 | 8,13 | 8,14 | -0,25% | 822.056,00 |
| 17.04.2024 | 8,16 | 8,21 | 8,09 | 8,16 | 0,74% | 573.824,00 |
| 16.04.2024 | 8,13 | 8,14 | 7,94 | 8,10 | -0,12% | 1.374.156,00 |
| 15.04.2024 | 8,43 | 8,49 | 8,05 | 8,11 | -3,34% | 1.307.519,00 |
| 12.04.2024 | 8,39 | 8,54 | 8,35 | 8,39 | -0,94% | 776.319,00 |
| 11.04.2024 | 8,36 | 8,48 | 8,29 | 8,47 | 2,42% | 1.514.034,00 |
| 10.04.2024 | 8,53 | 8,53 | 8,20 | 8,27 | -4,72% | 1.992.455,00 |
| 09.04.2024 | 8,68 | 8,72 | 8,59 | 8,68 | 0,35% | 768.354,00 |
| 08.04.2024 | 8,75 | 8,81 | 8,61 | 8,65 | -0,57% | 767.134,00 |
| 05.04.2024 | 8,66 | 8,76 | 8,57 | 8,70 | 0,35% | 619.052,00 |
| 04.04.2024 | 8,80 | 8,88 | 8,66 | 8,67 | -0,57% | 738.762,00 |
| 03.04.2024 | 8,72 | 8,75 | 8,64 | 8,72 | -0,23% | 722.665,00 |
| 02.04.2024 | 8,81 | 8,90 | 8,72 | 8,74 | -1,80% | 1.178.576,00 |
| 01.04.2024 | 8,95 | 8,95 | 8,85 | 8,90 | -0,34% | 936.562,00 |
| 28.03.2024 | 8,86 | 8,97 | 8,82 | 8,93 | 1,02% | 1.421.247,00 |
| 27.03.2024 | 8,76 | 8,85 | 8,73 | 8,84 | 0,80% | 1.278.928,00 |
| 26.03.2024 | 9,08 | 9,08 | 8,75 | 8,77 | -2,56% | 1.827.863,00 |
| 25.03.2024 | 9,00 | 9,08 | 8,98 | 9,00 | 0,56% | 2.497.050,00 |
| 22.03.2024 | 8,96 | 9,04 | 8,93 | 8,95 | 0,22% | 1.055.396,00 |
| 21.03.2024 | 8,90 | 9,02 | 8,87 | 8,93 | 0,34% | 1.260.951,00 |
| 20.03.2024 | 8,78 | 9,02 | 8,68 | 8,90 | 1,48% | 2.277.917,00 |
| 19.03.2024 | 8,60 | 8,78 | 8,60 | 8,77 | 1,50% | 800.751,00 |
| 18.03.2024 | 8,63 | 8,70 | 8,58 | 8,64 | 0,23% | 712.311,00 |
| 15.03.2024 | 8,57 | 8,71 | 8,52 | 8,62 | 0,70% | 1.250.337,00 |
| 14.03.2024 | 8,79 | 8,83 | 8,55 | 8,56 | -3,06% | 855.436,00 |
| 13.03.2024 | 8,74 | 8,87 | 8,69 | 8,83 | 1,15% | 889.002,00 |
| 12.03.2024 | 8,65 | 8,74 | 8,60 | 8,73 | 0,69% | 662.786,00 |
| 11.03.2024 | 8,59 | 8,71 | 8,58 | 8,67 | 0,58% | 580.734,00 |
| 08.03.2024 | 8,60 | 8,78 | 8,56 | 8,62 | 0,70% | 985.232,00 |
| 07.03.2024 | 8,56 | 8,61 | 8,51 | 8,56 | 0,71% | 565.522,00 |
| 06.03.2024 | 8,50 | 8,57 | 8,46 | 8,50 | 0,95% | 837.022,00 |
| 05.03.2024 | 8,46 | 8,53 | 8,40 | 8,42 | -1,17% | 842.064,00 |
| 04.03.2024 | 8,67 | 8,70 | 8,51 | 8,52 | -1,62% | 1.132.686,00 |
| 01.03.2024 | 8,58 | 8,67 | 8,54 | 8,66 | 0,70% | 881.031,00 |
| 29.02.2024 | 8,50 | 8,63 | 8,46 | 8,60 | 2,38% | 1.128.342,00 |
| 28.02.2024 | 8,37 | 8,46 | 8,29 | 8,40 | -1,52% | 1.026.676,00 |
| 27.02.2024 | 8,53 | 8,56 | 8,46 | 8,53 | 0,12% | 1.131.683,00 |
| 26.02.2024 | 8,57 | 8,62 | 8,44 | 8,52 | -0,35% | 982.039,00 |
| 23.02.2024 | 8,47 | 8,60 | 8,38 | 8,55 | 0,59% | 968.781,00 |
| 22.02.2024 | 8,40 | 8,54 | 8,31 | 8,50 | 1,55% | 947.500,00 |
| 21.02.2024 | 8,31 | 8,37 | 8,24 | 8,37 | 0,84% | 603.031,00 |
| 20.02.2024 | 8,29 | 8,38 | 8,22 | 8,30 | -0,72% | 762.113,00 |
| 16.02.2024 | 8,28 | 8,50 | 8,21 | 8,36 | -0,71% | 1.034.106,00 |
| 15.02.2024 | 8,14 | 8,43 | 8,09 | 8,42 | 4,99% | 1.366.682,00 |
| 14.02.2024 | 7,95 | 8,03 | 7,91 | 8,02 | 1,52% | 670.121,00 |
| 13.02.2024 | 8,06 | 8,07 | 7,89 | 7,90 | -4,47% | 1.395.432,00 |
| 12.02.2024 | 8,23 | 8,31 | 8,17 | 8,27 | 0,36% | 849.777,00 |
| 09.02.2024 | 8,03 | 8,24 | 7,98 | 8,24 | 3,13% | 982.749,00 |
| 08.02.2024 | 8,02 | 8,07 | 7,89 | 7,99 | 0,13% | 1.146.267,00 |
| 07.02.2024 | 8,25 | 8,27 | 7,98 | 7,98 | -3,27% | 1.588.495,00 |
| 06.02.2024 | 8,21 | 8,36 | 8,17 | 8,25 | 0,12% | 923.079,00 |
| 05.02.2024 | 8,44 | 8,45 | 8,09 | 8,24 | -3,96% | 1.371.402,00 |
| 02.02.2024 | 8,29 | 8,63 | 8,11 | 8,58 | 3,75% | 3.818.946,00 |
| 01.02.2024 | 8,00 | 8,28 | 7,93 | 8,27 | 3,63% | 1.451.050,00 |
| 31.01.2024 | 8,16 | 8,30 | 7,98 | 7,98 | -2,21% | 2.203.601,00 |
| 30.01.2024 | 8,52 | 8,54 | 8,16 | 8,16 | -6,31% | 2.365.138,00 |
| 29.01.2024 | 8,71 | 8,73 | 8,59 | 8,71 | 0,81% | 1.413.733,00 |
| 26.01.2024 | 8,68 | 8,74 | 8,62 | 8,64 | -0,12% | 953.172,00 |
| 25.01.2024 | 8,57 | 8,66 | 8,51 | 8,65 | 2,13% | 1.143.724,00 |
| 24.01.2024 | 8,57 | 8,60 | 8,47 | 8,47 | -0,24% | 1.393.478,00 |
| 23.01.2024 | 8,40 | 8,51 | 8,33 | 8,49 | 1,07% | 960.434,00 |
| 22.01.2024 | 8,55 | 8,61 | 8,34 | 8,40 | -0,83% | 1.177.492,00 |
| 19.01.2024 | 8,59 | 8,59 | 8,25 | 8,47 | -0,70% | 1.353.020,00 |
| 18.01.2024 | 8,56 | 8,66 | 8,37 | 8,53 | -0,12% | 1.204.747,00 |
| 17.01.2024 | 8,60 | 8,75 | 8,48 | 8,54 | -1,73% | 1.166.409,00 |
| 16.01.2024 | 8,81 | 8,83 | 8,60 | 8,69 | -1,25% | 850.687,00 |
| 12.01.2024 | 8,75 | 8,92 | 8,71 | 8,80 | 1,50% | 1.145.117,00 |
| 11.01.2024 | 8,68 | 8,77 | 8,52 | 8,67 | -0,80% | 1.326.489,00 |
| 10.01.2024 | 8,68 | 8,78 | 8,63 | 8,74 | 0,69% | 798.117,00 |
| 09.01.2024 | 8,63 | 8,74 | 8,57 | 8,68 | 0,00% | 927.125,00 |