11,980€
0,97%
Echtzeit-Aktienkurs TWO HARBORS INV. DL-,0001
Bid:
Ask:
Aktienkurse zur TWO HARBORS INV. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,95 | 12,03 | 11,75 | 12,00 | 0,48% | - |
| 16.05.2024 | 11,91 | 12,11 | 11,75 | 11,94 | 0,42% | - |
| 15.05.2024 | 11,96 | 12,07 | 11,80 | 11,89 | -0,71% | - |
| 14.05.2024 | 11,84 | 12,01 | 11,68 | 11,98 | 0,84% | - |
| 13.05.2024 | 11,86 | 11,95 | 11,70 | 11,88 | 0,17% | - |
| 10.05.2024 | 11,90 | 12,03 | 11,74 | 11,86 | -0,84% | - |
| 09.05.2024 | 11,99 | 12,06 | 11,83 | 11,96 | -0,56% | - |
| 08.05.2024 | 12,10 | 12,11 | 11,92 | 12,02 | -0,93% | - |
| 07.05.2024 | 12,22 | 12,37 | 12,06 | 12,14 | -0,39% | - |
| 06.05.2024 | 12,17 | 12,28 | 12,00 | 12,18 | 0,62% | - |
| 03.05.2024 | 12,00 | 12,31 | 11,84 | 12,11 | 1,13% | - |
| 02.05.2024 | 11,88 | 12,09 | 11,72 | 11,97 | 1,20% | - |
| 30.04.2024 | 11,77 | 12,05 | 11,61 | 11,83 | 1,11% | - |
| 29.04.2024 | 11,69 | 11,87 | 11,53 | 11,70 | -0,26% | - |
| 26.04.2024 | 11,52 | 11,78 | 11,37 | 11,73 | 1,30% | - |
| 25.04.2024 | 11,64 | 11,66 | 11,48 | 11,58 | -0,77% | - |
| 24.04.2024 | 11,74 | 11,78 | 11,58 | 11,67 | -0,34% | - |
| 23.04.2024 | 11,56 | 11,74 | 11,41 | 11,71 | 1,08% | - |
| 22.04.2024 | 11,38 | 11,59 | 11,22 | 11,59 | 1,71% | - |
| 19.04.2024 | 11,20 | 11,43 | 11,04 | 11,39 | 2,29% | - |
| 18.04.2024 | 11,03 | 11,25 | 10,88 | 11,14 | 0,77% | - |
| 17.04.2024 | 10,98 | 11,16 | 10,83 | 11,05 | 0,59% | - |
| 16.04.2024 | 11,19 | 11,28 | 10,93 | 10,99 | -1,21% | - |
| 15.04.2024 | 11,25 | 11,33 | 11,03 | 11,12 | -1,37% | - |
| 12.04.2024 | 11,31 | 11,42 | 11,16 | 11,28 | 0,49% | - |
| 11.04.2024 | 11,12 | 11,23 | 10,97 | 11,22 | -0,27% | - |
| 10.04.2024 | 11,70 | 11,85 | 11,17 | 11,25 | -2,77% | - |
| 09.04.2024 | 11,45 | 11,58 | 11,29 | 11,57 | 1,58% | - |
| 08.04.2024 | 11,40 | 11,54 | 11,24 | 11,39 | -0,07% | - |
| 05.04.2024 | 11,46 | 11,50 | 11,31 | 11,40 | -1,17% | - |
| 04.04.2024 | 11,48 | 11,60 | 11,33 | 11,53 | 0,24% | - |
| 03.04.2024 | 12,02 | 12,03 | 11,38 | 11,51 | -4,52% | - |
| 02.04.2024 | 12,32 | 12,38 | 12,00 | 12,05 | -2,43% | - |
| 28.03.2024 | 12,15 | 12,35 | 12,00 | 12,35 | 1,65% | 13,00 |
| 27.03.2024 | 11,85 | 12,15 | 11,70 | 12,15 | 2,10% | - |
| 26.03.2024 | 12,00 | 12,05 | 11,80 | 11,90 | -1,24% | - |
| 25.03.2024 | 11,95 | 12,10 | 11,95 | 12,05 | 0,00% | 85,00 |
| 22.03.2024 | 12,05 | 12,15 | 11,90 | 12,05 | 0,00% | - |
| 21.03.2024 | 11,75 | 12,15 | 11,60 | 12,05 | 1,69% | - |
| 20.03.2024 | 11,65 | 11,85 | 11,50 | 11,85 | 1,72% | - |
| 19.03.2024 | 11,65 | 11,75 | 11,50 | 11,65 | -0,85% | - |
| 18.03.2024 | 11,75 | 11,85 | 11,60 | 11,75 | 0,86% | - |
| 15.03.2024 | 11,65 | 11,75 | 11,50 | 11,65 | 0,00% | - |
| 14.03.2024 | 11,85 | 11,85 | 11,60 | 11,65 | -1,69% | 181,00 |
| 13.03.2024 | 11,85 | 11,95 | 11,70 | 11,85 | 0,00% | - |
| 12.03.2024 | 11,75 | 11,85 | 11,60 | 11,85 | 0,00% | - |
| 11.03.2024 | 11,70 | 11,90 | 11,50 | 11,85 | 1,72% | - |
| 08.03.2024 | 11,70 | 11,95 | 11,50 | 11,65 | 0,00% | - |
| 07.03.2024 | 11,75 | 11,95 | 11,60 | 11,65 | 0,00% | 179,00 |
| 06.03.2024 | 11,75 | 11,90 | 11,60 | 11,65 | 0,00% | - |
| 05.03.2024 | 11,75 | 11,75 | 11,60 | 11,65 | -0,85% | 137,00 |
| 04.03.2024 | 11,75 | 11,85 | 11,60 | 11,75 | 0,00% | - |
| 01.03.2024 | 11,75 | 11,75 | 11,60 | 11,75 | 0,00% | - |
| 29.02.2024 | 11,55 | 11,85 | 11,40 | 11,75 | 1,29% | - |
| 28.02.2024 | 11,75 | 11,75 | 11,50 | 11,60 | -0,43% | - |
| 27.02.2024 | 11,65 | 11,75 | 11,50 | 11,65 | -0,85% | - |
| 26.02.2024 | 11,85 | 11,95 | 11,70 | 11,75 | -1,67% | - |
| 23.02.2024 | 11,90 | 12,05 | 11,70 | 11,95 | 0,00% | - |
| 22.02.2024 | 11,75 | 11,95 | 11,60 | 11,95 | 1,70% | - |
| 21.02.2024 | 11,80 | 11,85 | 11,60 | 11,75 | 0,00% | - |
| 20.02.2024 | 11,95 | 11,95 | 11,65 | 11,75 | -1,67% | - |
| 19.02.2024 | 11,90 | 11,95 | 11,70 | 11,95 | -0,42% | - |
| 16.02.2024 | 12,00 | 12,05 | 11,75 | 12,00 | 0,42% | - |
| 15.02.2024 | 11,65 | 12,05 | 11,50 | 11,95 | 2,58% | - |
| 14.02.2024 | 11,55 | 11,70 | 11,40 | 11,65 | 0,87% | - |
| 13.02.2024 | 11,95 | 11,95 | 11,45 | 11,55 | -2,53% | - |
| 12.02.2024 | 11,55 | 11,85 | 11,40 | 11,85 | 2,60% | - |
| 09.02.2024 | 11,40 | 11,70 | 11,20 | 11,55 | 0,87% | 2.500,00 |
| 08.02.2024 | 11,25 | 11,45 | 11,10 | 11,45 | 0,88% | - |
| 07.02.2024 | 11,65 | 11,65 | 11,25 | 11,35 | -1,73% | - |
| 06.02.2024 | 11,45 | 11,65 | 11,30 | 11,55 | 0,87% | 500,00 |
| 05.02.2024 | 11,65 | 11,70 | 11,25 | 11,45 | -0,87% | - |
| 02.02.2024 | 11,85 | 11,85 | 11,50 | 11,55 | -0,86% | - |
| 01.02.2024 | 11,55 | 11,65 | 11,30 | 11,65 | 0,00% | - |
| 31.01.2024 | 11,80 | 11,85 | 11,60 | 11,65 | -2,51% | - |
| 30.01.2024 | 12,65 | 12,65 | 11,90 | 11,95 | -4,78% | - |
| 29.01.2024 | 12,50 | 12,65 | 12,30 | 12,55 | 0,00% | - |
| 26.01.2024 | 12,55 | 12,65 | 12,40 | 12,55 | 0,00% | - |
| 25.01.2024 | 12,30 | 12,55 | 12,10 | 12,55 | 1,62% | - |
| 24.01.2024 | 12,35 | 12,45 | 12,20 | 12,35 | 0,82% | - |
| 23.01.2024 | 12,25 | 12,35 | 12,10 | 12,25 | 0,00% | - |
| 22.01.2024 | 12,35 | 12,55 | 12,20 | 12,25 | -0,41% | - |
| 19.01.2024 | 12,35 | 12,45 | 12,20 | 12,30 | 0,41% | - |
| 18.01.2024 | 12,05 | 12,30 | 11,90 | 12,25 | 0,82% | - |
| 17.01.2024 | 12,25 | 12,35 | 12,10 | 12,15 | -0,41% | - |
| 16.01.2024 | 12,45 | 12,50 | 12,10 | 12,20 | -2,01% | - |
| 15.01.2024 | 12,40 | 12,45 | 12,20 | 12,45 | 0,40% | - |
| 12.01.2024 | 12,35 | 12,65 | 12,20 | 12,40 | 0,00% | - |
| 11.01.2024 | 12,75 | 12,80 | 12,15 | 12,40 | -3,50% | - |
| 10.01.2024 | 12,95 | 13,45 | 12,75 | 12,85 | -0,77% | - |
| 09.01.2024 | 12,95 | 13,35 | 12,65 | 12,95 | 0,78% | - |
| 08.01.2024 | 12,65 | 12,85 | 12,50 | 12,85 | 2,39% | - |
| 05.01.2024 | 12,45 | 12,65 | 12,30 | 12,55 | 0,80% | - |
| 04.01.2024 | 12,45 | 12,65 | 12,30 | 12,45 | -0,80% | - |
| 03.01.2024 | 12,65 | 12,75 | 12,30 | 12,55 | -0,79% | - |
| 02.01.2024 | 12,65 | 12,90 | 12,50 | 12,65 | -1,56% | 4.535,00 |
| 29.12.2023 | 12,80 | 12,85 | 12,60 | 12,85 | 0,00% | - |
| 28.12.2023 | 12,80 | 12,85 | 12,60 | 12,85 | 0,78% | - |
| 27.12.2023 | 12,90 | 13,05 | 12,70 | 12,75 | -0,78% | - |
| 22.12.2023 | 12,90 | 13,05 | 12,70 | 12,85 | 0,00% | - |