Echtzeit-Aktienkurs Two Harbors Investment Corp.
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 12,81 | 12,90 | 12,73 | 12,85 | 0,86% | 911.446,00 |
| 30.05.2024 | 12,61 | 12,75 | 12,58 | 12,74 | 2,08% | 502.365,00 |
| 29.05.2024 | 12,43 | 12,52 | 12,36 | 12,48 | -0,72% | 707.540,00 |
| 28.05.2024 | 12,63 | 12,70 | 12,53 | 12,57 | 0,00% | 878.820,00 |
| 24.05.2024 | 12,40 | 12,58 | 12,34 | 12,57 | 2,03% | 1.045.586,00 |
| 23.05.2024 | 12,59 | 12,59 | 12,28 | 12,32 | -2,30% | 1.245.029,00 |
| 22.05.2024 | 12,71 | 12,74 | 12,60 | 12,61 | -1,02% | 414.382,00 |
| 21.05.2024 | 12,84 | 12,88 | 12,68 | 12,74 | -1,01% | 1.663.628,00 |
| 20.05.2024 | 13,06 | 13,07 | 12,87 | 12,87 | -1,23% | 724.310,00 |
| 17.05.2024 | 13,02 | 13,08 | 12,94 | 13,03 | 0,39% | 890.204,00 |
| 16.05.2024 | 12,88 | 13,04 | 12,87 | 12,98 | 0,15% | 629.222,00 |
| 15.05.2024 | 13,08 | 13,10 | 12,88 | 12,96 | 0,08% | 816.116,00 |
| 14.05.2024 | 12,94 | 12,99 | 12,86 | 12,95 | 1,41% | 777.729,00 |
| 13.05.2024 | 12,90 | 12,93 | 12,75 | 12,77 | -0,08% | 733.730,00 |
| 10.05.2024 | 12,88 | 12,97 | 12,73 | 12,78 | -0,70% | 1.258.331,00 |
| 09.05.2024 | 12,87 | 12,98 | 12,84 | 12,87 | -0,08% | 785.956,00 |
| 08.05.2024 | 12,91 | 12,97 | 12,84 | 12,88 | -0,92% | 1.141.250,00 |
| 07.05.2024 | 13,25 | 13,36 | 12,95 | 13,00 | -1,14% | 1.147.563,00 |
| 06.05.2024 | 13,21 | 13,27 | 13,08 | 13,15 | 0,46% | 913.765,00 |
| 03.05.2024 | 13,08 | 13,28 | 12,95 | 13,09 | 1,63% | 1.271.073,00 |
| 02.05.2024 | 12,88 | 12,93 | 12,73 | 12,88 | 1,18% | 1.340.559,00 |
| 01.05.2024 | 12,69 | 12,95 | 12,69 | 12,73 | 0,79% | 1.398.608,00 |
| 30.04.2024 | 12,59 | 12,85 | 12,43 | 12,63 | 0,32% | 2.076.410,00 |
| 29.04.2024 | 12,54 | 12,68 | 12,52 | 12,59 | 0,48% | 1.211.544,00 |
| 26.04.2024 | 12,45 | 12,60 | 12,39 | 12,53 | 1,38% | 694.442,00 |
| 25.04.2024 | 12,38 | 12,48 | 12,29 | 12,36 | -0,88% | 757.831,00 |
| 24.04.2024 | 12,54 | 12,60 | 12,39 | 12,47 | -0,72% | 1.141.703,00 |
| 23.04.2024 | 12,26 | 12,60 | 12,23 | 12,56 | 2,03% | 710.969,00 |
| 22.04.2024 | 12,19 | 12,35 | 12,16 | 12,31 | 1,48% | 1.247.015,00 |
| 19.04.2024 | 11,89 | 12,17 | 11,87 | 12,13 | 1,93% | 1.005.471,00 |
| 18.04.2024 | 11,89 | 11,99 | 11,79 | 11,90 | 1,02% | 1.037.567,00 |
| 17.04.2024 | 11,77 | 11,88 | 11,70 | 11,78 | 1,12% | 572.568,00 |
| 16.04.2024 | 11,84 | 11,84 | 11,63 | 11,65 | -1,94% | 673.919,00 |
| 15.04.2024 | 11,97 | 12,05 | 11,69 | 11,88 | -0,92% | 1.032.448,00 |
| 12.04.2024 | 12,05 | 12,14 | 11,95 | 11,99 | -0,99% | 610.128,00 |
| 11.04.2024 | 12,05 | 12,15 | 11,88 | 12,11 | 1,34% | 1.000.134,00 |
| 10.04.2024 | 12,32 | 12,45 | 11,81 | 11,95 | -5,91% | 2.329.782,00 |
| 09.04.2024 | 12,50 | 12,70 | 12,42 | 12,70 | 2,17% | 857.916,00 |
| 08.04.2024 | 12,41 | 12,52 | 12,30 | 12,43 | 0,65% | 702.287,00 |
| 05.04.2024 | 12,36 | 12,47 | 12,27 | 12,35 | -0,48% | 889.352,00 |
| 04.04.2024 | 12,53 | 12,61 | 12,38 | 12,41 | -0,32% | 985.173,00 |
| 03.04.2024 | 12,42 | 12,53 | 12,30 | 12,45 | -3,86% | 1.585.872,00 |
| 02.04.2024 | 13,09 | 13,21 | 12,87 | 12,95 | -1,97% | 2.102.294,00 |
| 01.04.2024 | 13,26 | 13,29 | 13,10 | 13,21 | -0,23% | 1.330.733,00 |
| 28.03.2024 | 13,20 | 13,31 | 13,17 | 13,24 | 0,61% | 1.520.895,00 |
| 27.03.2024 | 12,98 | 13,17 | 12,98 | 13,16 | 2,17% | 989.860,00 |
| 26.03.2024 | 13,06 | 13,08 | 12,85 | 12,88 | -1,08% | 794.979,00 |
| 25.03.2024 | 13,00 | 13,12 | 12,98 | 13,02 | 0,54% | 806.071,00 |
| 22.03.2024 | 13,10 | 13,16 | 12,94 | 12,95 | -0,84% | 651.508,00 |
| 21.03.2024 | 12,95 | 13,19 | 12,90 | 13,06 | 1,40% | 1.159.770,00 |
| 20.03.2024 | 12,67 | 12,99 | 12,62 | 12,88 | 1,66% | 601.099,00 |
| 19.03.2024 | 12,68 | 12,77 | 12,49 | 12,67 | -0,08% | 881.954,00 |
| 18.03.2024 | 12,77 | 12,87 | 12,68 | 12,68 | -0,70% | 1.183.770,00 |
| 15.03.2024 | 12,55 | 12,85 | 12,55 | 12,77 | 0,95% | 3.962.762,00 |
| 14.03.2024 | 12,91 | 12,98 | 12,58 | 12,65 | -2,62% | 1.150.674,00 |
| 13.03.2024 | 12,93 | 13,06 | 12,92 | 12,99 | 0,39% | 1.617.934,00 |
| 12.03.2024 | 12,88 | 12,96 | 12,76 | 12,94 | 0,39% | 1.087.186,00 |
| 11.03.2024 | 12,77 | 13,00 | 12,77 | 12,89 | 0,62% | 972.469,00 |
| 08.03.2024 | 12,95 | 13,14 | 12,76 | 12,81 | 0,00% | 1.195.295,00 |
| 07.03.2024 | 12,91 | 13,02 | 12,74 | 12,81 | -0,16% | 861.889,00 |
| 06.03.2024 | 12,84 | 12,86 | 12,69 | 12,83 | 0,71% | 895.924,00 |
| 05.03.2024 | 12,65 | 12,80 | 12,62 | 12,74 | 0,16% | 702.710,00 |
| 04.03.2024 | 12,79 | 12,84 | 12,67 | 12,72 | -0,31% | 987.417,00 |
| 01.03.2024 | 12,67 | 12,78 | 12,58 | 12,76 | 0,71% | 780.966,00 |
| 29.02.2024 | 12,69 | 12,80 | 12,60 | 12,67 | 1,20% | 876.543,00 |
| 28.02.2024 | 12,66 | 12,66 | 12,46 | 12,52 | -1,57% | 1.747.200,00 |
| 27.02.2024 | 12,75 | 12,78 | 12,53 | 12,72 | 0,55% | 1.348.871,00 |
| 26.02.2024 | 12,81 | 12,93 | 12,65 | 12,65 | -1,56% | 894.807,00 |
| 23.02.2024 | 12,86 | 13,01 | 12,77 | 12,85 | -0,31% | 623.167,00 |
| 22.02.2024 | 12,69 | 12,93 | 12,68 | 12,89 | 0,94% | 777.850,00 |
| 21.02.2024 | 12,75 | 12,83 | 12,67 | 12,77 | 0,16% | 554.099,00 |
| 20.02.2024 | 12,70 | 12,81 | 12,60 | 12,75 | -0,70% | 839.270,00 |
| 16.02.2024 | 12,75 | 13,00 | 12,65 | 12,84 | -0,54% | 1.031.910,00 |
| 15.02.2024 | 12,66 | 12,99 | 12,66 | 12,91 | 3,03% | 1.374.429,00 |
| 14.02.2024 | 12,47 | 12,56 | 12,35 | 12,53 | 1,62% | 797.733,00 |
| 13.02.2024 | 12,36 | 12,51 | 12,23 | 12,33 | -3,90% | 1.270.172,00 |
| 12.02.2024 | 12,49 | 12,87 | 12,46 | 12,83 | 2,97% | 923.155,00 |
| 09.02.2024 | 12,26 | 12,47 | 12,22 | 12,46 | 1,38% | 706.660,00 |
| 08.02.2024 | 12,22 | 12,36 | 12,08 | 12,29 | 0,99% | 846.313,00 |
| 07.02.2024 | 12,63 | 12,63 | 12,12 | 12,17 | -3,03% | 1.119.403,00 |
| 06.02.2024 | 12,20 | 12,56 | 12,18 | 12,55 | 1,87% | 1.494.786,00 |
| 05.02.2024 | 12,39 | 12,45 | 12,11 | 12,32 | -1,99% | 1.558.026,00 |
| 02.02.2024 | 12,61 | 12,71 | 12,49 | 12,57 | -2,26% | 1.543.053,00 |
| 01.02.2024 | 12,52 | 12,86 | 12,27 | 12,86 | 3,21% | 1.930.979,00 |
| 31.01.2024 | 12,73 | 12,82 | 12,45 | 12,46 | -2,43% | 1.820.500,00 |
| 30.01.2024 | 13,34 | 13,40 | 12,76 | 12,77 | -6,45% | 3.880.986,00 |
| 29.01.2024 | 13,60 | 13,68 | 13,50 | 13,65 | 0,66% | 1.692.991,00 |
| 26.01.2024 | 13,64 | 13,72 | 13,56 | 13,56 | -0,15% | 711.766,00 |
| 25.01.2024 | 13,57 | 13,65 | 13,46 | 13,58 | 1,49% | 789.292,00 |
| 24.01.2024 | 13,45 | 13,60 | 13,37 | 13,38 | -0,07% | 704.142,00 |
| 23.01.2024 | 13,34 | 13,40 | 13,22 | 13,39 | 0,45% | 850.723,00 |
| 22.01.2024 | 13,55 | 13,62 | 13,30 | 13,33 | -1,26% | 1.257.005,00 |
| 19.01.2024 | 13,48 | 13,53 | 13,30 | 13,50 | 0,45% | 1.381.185,00 |
| 18.01.2024 | 13,23 | 13,44 | 13,17 | 13,44 | 1,97% | 1.226.894,00 |
| 17.01.2024 | 13,15 | 13,38 | 13,08 | 13,18 | -1,27% | 1.442.440,00 |
| 16.01.2024 | 13,44 | 13,50 | 13,21 | 13,35 | -1,77% | 1.247.246,00 |
| 12.01.2024 | 13,60 | 13,88 | 13,52 | 13,59 | 0,15% | 1.313.222,00 |
| 11.01.2024 | 13,44 | 13,64 | 13,32 | 13,57 | -3,35% | 1.880.394,00 |
| 10.01.2024 | 14,16 | 14,19 | 13,98 | 14,04 | -0,85% | 2.067.846,00 |
| 09.01.2024 | 14,03 | 14,21 | 13,97 | 14,16 | -0,07% | 1.507.696,00 |