11,715€
1,74%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,55 | 11,78 | 11,48 | 11,73 | 1,82% | 3,00 |
| 25.04.2024 | 11,62 | 11,72 | 11,37 | 11,52 | -1,31% | 200,00 |
| 24.04.2024 | 11,75 | 11,77 | 11,59 | 11,67 | -0,70% | - |
| 23.04.2024 | 11,55 | 11,77 | 11,48 | 11,75 | 1,38% | 10,00 |
| 22.04.2024 | 11,41 | 11,60 | 11,29 | 11,59 | 1,69% | - |
| 19.04.2024 | 11,11 | 11,43 | 11,10 | 11,40 | 1,81% | - |
| 18.04.2024 | 11,06 | 11,25 | 11,03 | 11,20 | 1,29% | - |
| 17.04.2024 | 10,98 | 11,16 | 10,95 | 11,05 | 0,64% | - |
| 16.04.2024 | 11,18 | 11,29 | 10,93 | 10,98 | -1,63% | 300,00 |
| 15.04.2024 | 11,29 | 11,41 | 11,00 | 11,17 | -0,98% | 300,00 |
| 12.04.2024 | 11,32 | 11,47 | 11,24 | 11,28 | -0,15% | - |
| 11.04.2024 | 11,15 | 11,39 | 10,92 | 11,29 | 1,41% | 109,00 |
| 10.04.2024 | 11,71 | 11,72 | 10,95 | 11,14 | -4,63% | 1.365,00 |
| 09.04.2024 | 11,45 | 11,68 | 11,41 | 11,68 | 1,92% | - |
| 08.04.2024 | 11,39 | 11,54 | 11,35 | 11,46 | 0,48% | - |
| 05.04.2024 | 11,47 | 11,58 | 11,37 | 11,40 | -0,59% | - |
| 04.04.2024 | 11,50 | 11,64 | 11,39 | 11,47 | -0,24% | 335,00 |
| 03.04.2024 | 11,65 | 11,90 | 11,40 | 11,50 | -4,47% | 1.194,00 |
| 02.04.2024 | 12,30 | 12,60 | 11,96 | 12,03 | -1,78% | 3.541,00 |
| 28.03.2024 | 12,10 | 12,50 | 12,10 | 12,25 | 0,82% | 160,00 |
| 27.03.2024 | 11,95 | 12,15 | 11,95 | 12,15 | 2,53% | - |
| 26.03.2024 | 11,95 | 12,25 | 11,85 | 11,85 | -1,25% | 116,00 |
| 25.03.2024 | 11,95 | 12,25 | 11,90 | 12,00 | 0,00% | 110,00 |
| 22.03.2024 | 12,05 | 12,15 | 11,95 | 12,00 | 0,00% | 20,00 |
| 21.03.2024 | 11,85 | 12,15 | 11,65 | 12,00 | 2,13% | - |
| 20.03.2024 | 11,65 | 11,85 | 11,65 | 11,75 | 0,43% | - |
| 19.03.2024 | 11,75 | 11,75 | 11,55 | 11,70 | 0,00% | - |
| 18.03.2024 | 11,75 | 11,85 | 11,65 | 11,70 | -0,43% | - |
| 15.03.2024 | 11,55 | 11,75 | 11,55 | 11,75 | 1,29% | - |
| 14.03.2024 | 11,95 | 11,95 | 11,55 | 11,60 | -2,11% | 200,00 |
| 13.03.2024 | 11,80 | 12,00 | 11,75 | 11,85 | 0,00% | - |
| 12.03.2024 | 11,80 | 12,05 | 11,65 | 11,85 | 0,42% | - |
| 11.03.2024 | 11,70 | 11,95 | 11,60 | 11,80 | 0,43% | 50,00 |
| 08.03.2024 | 11,70 | 11,95 | 11,65 | 11,75 | 0,86% | 1,00 |
| 07.03.2024 | 11,75 | 11,95 | 11,60 | 11,65 | -0,85% | 333,00 |
| 06.03.2024 | 11,70 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 05.03.2024 | 11,70 | 11,80 | 11,65 | 11,75 | 0,00% | 200,00 |
| 04.03.2024 | 11,75 | 11,85 | 11,65 | 11,75 | 0,86% | - |
| 01.03.2024 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 29.02.2024 | 11,55 | 11,85 | 11,45 | 11,75 | 1,73% | 10,00 |
| 28.02.2024 | 11,75 | 11,80 | 11,45 | 11,55 | -0,86% | - |
| 27.02.2024 | 11,65 | 11,80 | 11,55 | 11,65 | 0,00% | - |
| 26.02.2024 | 11,80 | 11,95 | 11,65 | 11,65 | -1,69% | 186,00 |
| 23.02.2024 | 11,85 | 12,05 | 11,75 | 11,85 | 0,00% | - |
| 22.02.2024 | 11,80 | 11,95 | 11,75 | 11,85 | 0,85% | 85,00 |
| 21.02.2024 | 11,80 | 11,90 | 11,75 | 11,75 | 0,00% | - |
| 20.02.2024 | 11,85 | 11,95 | 11,65 | 11,75 | -1,26% | 654,00 |
| 19.02.2024 | 11,90 | 11,90 | 11,70 | 11,90 | -0,42% | 734,00 |
| 16.02.2024 | 12,00 | 12,05 | 11,75 | 11,95 | 0,00% | - |
| 15.02.2024 | 11,70 | 12,05 | 11,60 | 11,95 | 2,58% | - |
| 14.02.2024 | 11,50 | 11,80 | 11,50 | 11,65 | 0,87% | 10,00 |
| 13.02.2024 | 11,90 | 11,90 | 11,45 | 11,55 | -3,35% | - |
| 12.02.2024 | 11,55 | 11,95 | 11,50 | 11,95 | 3,46% | 335,00 |
| 09.02.2024 | 11,40 | 11,65 | 11,35 | 11,55 | 1,76% | - |
| 08.02.2024 | 11,30 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 07.02.2024 | 11,70 | 11,80 | 11,25 | 11,35 | -2,58% | - |
| 06.02.2024 | 11,45 | 11,65 | 11,25 | 11,65 | 1,75% | 6.300,00 |
| 05.02.2024 | 11,65 | 11,75 | 11,25 | 11,45 | -1,72% | 3.152,00 |
| 02.02.2024 | 11,80 | 11,90 | 11,55 | 11,65 | -0,85% | - |
| 01.02.2024 | 11,55 | 11,75 | 11,35 | 11,75 | 1,73% | 669,00 |
| 31.01.2024 | 11,80 | 12,00 | 11,55 | 11,55 | -1,70% | 862,00 |
| 30.01.2024 | 12,50 | 12,90 | 11,75 | 11,75 | -6,37% | - |
| 29.01.2024 | 12,50 | 12,70 | 12,45 | 12,55 | 0,00% | 21,00 |
| 26.01.2024 | 12,50 | 12,70 | 12,40 | 12,55 | 0,00% | - |
| 25.01.2024 | 12,30 | 12,70 | 12,10 | 12,55 | 2,45% | 2.516,00 |
| 24.01.2024 | 12,30 | 12,45 | 12,25 | 12,25 | -0,81% | - |
| 23.01.2024 | 12,20 | 12,40 | 12,15 | 12,35 | 0,82% | - |
| 22.01.2024 | 12,40 | 12,60 | 12,25 | 12,25 | -0,81% | - |
| 19.01.2024 | 12,30 | 12,45 | 12,25 | 12,35 | 0,00% | - |
| 18.01.2024 | 12,10 | 12,35 | 12,10 | 12,35 | 1,65% | - |
| 17.01.2024 | 12,30 | 12,35 | 12,05 | 12,15 | -0,82% | 200,00 |
| 16.01.2024 | 12,45 | 12,65 | 12,15 | 12,25 | -1,21% | - |
| 15.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | - |
| 12.01.2024 | 12,40 | 12,65 | 12,30 | 12,45 | 0,81% | - |
| 11.01.2024 | 12,40 | 12,50 | 12,15 | 12,35 | -3,89% | - |
| 10.01.2024 | 12,95 | 13,00 | 12,75 | 12,85 | -0,77% | 100,00 |
| 09.01.2024 | 12,90 | 13,05 | 12,75 | 12,95 | 0,00% | 24,00 |
| 08.01.2024 | 12,60 | 12,95 | 12,55 | 12,95 | 2,37% | 90,00 |
| 05.01.2024 | 12,40 | 12,65 | 12,30 | 12,65 | 1,61% | 150,00 |
| 04.01.2024 | 12,50 | 12,80 | 12,40 | 12,45 | -0,80% | - |
| 03.01.2024 | 12,70 | 12,90 | 12,35 | 12,55 | -0,79% | - |
| 02.01.2024 | 12,60 | 12,90 | 12,55 | 12,65 | -1,17% | 100,00 |
| 29.12.2023 | 12,80 | 13,00 | 12,80 | 12,80 | 0,39% | 2,00 |
| 28.12.2023 | 12,80 | 12,85 | 12,75 | 12,75 | -0,78% | 104,00 |
| 27.12.2023 | 12,90 | 12,95 | 12,70 | 12,85 | 0,00% | 111,00 |
| 22.12.2023 | 12,90 | 13,10 | 12,75 | 12,85 | 0,00% | 38,00 |
| 21.12.2023 | 13,00 | 13,10 | 12,85 | 12,85 | -0,77% | - |
| 20.12.2023 | 13,00 | 13,25 | 12,85 | 12,95 | 0,00% | 50,00 |
| 19.12.2023 | 12,90 | 13,15 | 12,80 | 12,95 | 0,00% | 46,00 |
| 18.12.2023 | 13,20 | 13,25 | 12,90 | 12,95 | -1,52% | 90,00 |
| 15.12.2023 | 13,10 | 13,30 | 12,95 | 13,15 | 0,77% | - |
| 14.12.2023 | 13,05 | 13,50 | 12,90 | 13,05 | 0,00% | 400,00 |
| 13.12.2023 | 12,75 | 13,15 | 12,70 | 13,05 | 2,35% | 1.500,00 |
| 12.12.2023 | 12,70 | 12,85 | 12,50 | 12,75 | 0,79% | - |
| 11.12.2023 | 12,75 | 12,95 | 12,65 | 12,65 | -1,56% | 300,00 |
| 08.12.2023 | 12,80 | 12,95 | 12,70 | 12,85 | 0,78% | - |
| 07.12.2023 | 12,70 | 12,90 | 12,60 | 12,75 | 0,00% | 115,00 |
| 06.12.2023 | 13,00 | 13,05 | 12,65 | 12,75 | -1,54% | 200,00 |
| 05.12.2023 | 12,90 | 13,05 | 12,70 | 12,95 | 0,00% | - |
| 04.12.2023 | 12,90 | 12,95 | 12,70 | 12,95 | 0,00% | 72,00 |