14,180$
-3,57%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2023 | 14,71 | 14,71 | 13,84 | 13,92 | -5,34% | 646.541,00 |
| 31.03.2023 | 14,39 | 14,72 | 14,33 | 14,71 | 2,30% | 587.050,00 |
| 30.03.2023 | 14,34 | 14,43 | 14,26 | 14,38 | 1,23% | 480.400,00 |
| 29.03.2023 | 14,18 | 14,29 | 13,98 | 14,20 | 1,07% | 337.072,00 |
| 28.03.2023 | 14,14 | 14,15 | 13,97 | 14,05 | -0,46% | 212.510,00 |
| 27.03.2023 | 14,05 | 14,18 | 13,94 | 14,12 | 1,66% | 334.342,00 |
| 24.03.2023 | 13,50 | 14,07 | 13,23 | 13,89 | 3,46% | 349.823,00 |
| 23.03.2023 | 14,14 | 14,50 | 13,41 | 13,42 | -2,58% | 249.907,00 |
| 22.03.2023 | 14,09 | 14,34 | 13,77 | 13,78 | -2,24% | 225.194,00 |
| 21.03.2023 | 14,16 | 14,26 | 14,06 | 14,09 | 2,40% | 243.769,00 |
| 20.03.2023 | 14,05 | 14,05 | 13,70 | 13,76 | 0,43% | 372.325,00 |
| 17.03.2023 | 14,30 | 14,50 | 13,67 | 13,70 | -4,29% | 468.682,00 |
| 16.03.2023 | 14,34 | 14,68 | 13,90 | 14,32 | 0,07% | 752.653,00 |
| 15.03.2023 | 14,58 | 15,02 | 13,99 | 14,31 | -3,73% | 326.276,00 |
| 14.03.2023 | 14,80 | 15,30 | 14,50 | 14,86 | 3,41% | 417.086,00 |
| 13.03.2023 | 14,40 | 14,85 | 14,06 | 14,37 | -2,24% | 420.595,00 |
| 10.03.2023 | 15,80 | 15,80 | 14,65 | 14,70 | -5,19% | 519.600,00 |
| 09.03.2023 | 16,45 | 16,45 | 15,48 | 15,51 | -3,15% | 346.081,00 |
| 08.03.2023 | 16,45 | 16,45 | 15,79 | 16,01 | 0,09% | 330.361,00 |
| 07.03.2023 | 16,10 | 16,49 | 15,90 | 16,00 | -1,69% | 423.148,00 |
| 06.03.2023 | 16,40 | 16,51 | 16,22 | 16,27 | -0,55% | 252.336,00 |
| 03.03.2023 | 16,60 | 16,60 | 16,15 | 16,36 | 1,27% | 267.462,00 |
| 02.03.2023 | 16,10 | 16,90 | 15,89 | 16,16 | 0,06% | 440.019,00 |
| 01.03.2023 | 16,94 | 16,94 | 16,09 | 16,15 | -2,65% | 515.246,00 |
| 28.02.2023 | 16,67 | 16,75 | 16,53 | 16,59 | -0,57% | 307.030,00 |
| 27.02.2023 | 16,85 | 16,91 | 16,61 | 16,68 | 0,03% | 236.956,00 |
| 24.02.2023 | 16,76 | 16,88 | 16,61 | 16,68 | -1,51% | 200.889,00 |
| 23.02.2023 | 17,25 | 17,25 | 16,81 | 16,93 | 0,30% | 322.687,00 |
| 22.02.2023 | 17,27 | 17,27 | 16,61 | 16,88 | 0,87% | 355.372,00 |
| 21.02.2023 | 17,38 | 17,38 | 16,65 | 16,74 | -2,48% | 321.756,00 |
| 17.02.2023 | 16,79 | 17,49 | 16,79 | 17,16 | 0,23% | 251.007,00 |
| 16.02.2023 | 17,19 | 17,27 | 16,83 | 17,12 | 0,44% | 324.600,00 |
| 15.02.2023 | 17,35 | 17,35 | 16,92 | 17,05 | -0,41% | 284.866,00 |
| 14.02.2023 | 17,28 | 17,32 | 16,89 | 17,12 | -0,81% | 512.323,00 |
| 13.02.2023 | 17,39 | 17,39 | 16,93 | 17,26 | 1,86% | 396.489,00 |
| 10.02.2023 | 16,87 | 17,11 | 16,51 | 16,94 | 1,13% | 569.478,00 |
| 09.02.2023 | 16,85 | 17,69 | 16,70 | 16,75 | -2,47% | 591.543,00 |
| 08.02.2023 | 17,10 | 17,35 | 16,88 | 17,18 | 0,76% | 609.589,00 |
| 07.02.2023 | 17,16 | 17,47 | 16,75 | 17,05 | 0,50% | 582.712,00 |
| 06.02.2023 | 17,59 | 17,65 | 16,95 | 16,96 | -3,42% | 1.517.611,00 |
| 03.02.2023 | 17,78 | 17,94 | 17,49 | 17,56 | -5,11% | 2.655.955,00 |
| 02.02.2023 | 18,07 | 18,67 | 18,07 | 18,51 | 1,34% | 219.002,00 |
| 01.02.2023 | 17,54 | 18,45 | 17,54 | 18,26 | 2,04% | 196.604,00 |
| 31.01.2023 | 17,85 | 17,93 | 17,61 | 17,90 | 1,36% | 196.592,00 |
| 30.01.2023 | 17,81 | 18,00 | 17,59 | 17,66 | -1,62% | 205.392,00 |
| 27.01.2023 | 17,90 | 18,00 | 17,71 | 17,95 | 0,64% | 177.660,00 |
| 26.01.2023 | 17,72 | 17,84 | 17,63 | 17,83 | 1,31% | 529.354,00 |
| 25.01.2023 | 17,60 | 17,73 | 17,54 | 17,60 | -0,56% | 434.301,00 |
| 24.01.2023 | 17,82 | 17,82 | 17,55 | 17,70 | 0,00% | 419.494,00 |
| 23.01.2023 | 17,85 | 17,85 | 17,67 | 17,70 | -0,45% | 526.967,00 |
| 20.01.2023 | 17,68 | 17,82 | 17,49 | 17,78 | 0,68% | 1.242.521,00 |
| 19.01.2023 | 17,39 | 17,70 | 17,30 | 17,66 | 0,40% | 570.449,00 |
| 18.01.2023 | 17,53 | 17,81 | 17,49 | 17,59 | 0,63% | 682.232,00 |
| 17.01.2023 | 17,50 | 17,70 | 17,44 | 17,48 | 0,29% | 646.765,00 |
| 13.01.2023 | 17,33 | 17,46 | 17,17 | 17,43 | 0,11% | 686.946,00 |
| 12.01.2023 | 17,15 | 17,46 | 17,00 | 17,41 | 2,53% | 774.093,00 |
| 11.01.2023 | 16,71 | 17,06 | 16,66 | 16,98 | 2,54% | 815.064,00 |
| 10.01.2023 | 16,29 | 16,58 | 16,11 | 16,56 | 1,78% | 969.969,00 |
| 09.01.2023 | 16,07 | 16,44 | 16,03 | 16,27 | 1,56% | 1.255.454,00 |
| 06.01.2023 | 15,94 | 16,08 | 15,82 | 16,02 | 0,75% | 913.253,00 |
| 05.01.2023 | 15,66 | 15,95 | 15,62 | 15,90 | 0,89% | 681.353,00 |
| 04.01.2023 | 15,95 | 16,11 | 15,68 | 15,76 | -2,72% | 1.195.758,00 |
| 03.01.2023 | 16,05 | 16,33 | 15,92 | 16,20 | 2,73% | 1.540.104,00 |
| 30.12.2022 | 15,71 | 15,85 | 15,65 | 15,77 | -0,76% | 1.073.740,00 |
| 29.12.2022 | 15,61 | 16,03 | 15,58 | 15,89 | 2,32% | 775.927,00 |
| 28.12.2022 | 16,07 | 16,15 | 15,49 | 15,53 | -3,36% | 880.069,00 |
| 27.12.2022 | 16,18 | 16,18 | 15,99 | 16,07 | -0,37% | 617.174,00 |
| 23.12.2022 | 16,02 | 16,19 | 16,02 | 16,13 | 0,75% | 719.487,00 |
| 22.12.2022 | 15,99 | 16,07 | 15,72 | 16,01 | -0,19% | 834.890,00 |
| 21.12.2022 | 15,97 | 16,33 | 15,97 | 16,04 | 1,13% | 1.020.240,00 |
| 20.12.2022 | 15,94 | 15,99 | 15,55 | 15,86 | -0,94% | 981.865,00 |
| 19.12.2022 | 15,96 | 16,27 | 15,89 | 16,01 | 0,31% | 1.096.019,00 |
| 16.12.2022 | 15,98 | 16,26 | 15,90 | 15,96 | -0,93% | 2.165.897,00 |
| 15.12.2022 | 16,08 | 16,14 | 15,91 | 16,11 | -0,56% | 874.968,00 |
| 14.12.2022 | 16,16 | 16,26 | 15,97 | 16,20 | 0,12% | 1.306.314,00 |
| 13.12.2022 | 16,61 | 16,85 | 16,17 | 16,18 | 0,19% | 878.084,00 |
| 12.12.2022 | 16,14 | 16,17 | 15,97 | 16,15 | -0,12% | 575.369,00 |
| 09.12.2022 | 16,14 | 16,41 | 16,00 | 16,17 | 0,19% | 571.043,00 |
| 08.12.2022 | 16,07 | 16,25 | 16,05 | 16,14 | 0,56% | 676.542,00 |
| 07.12.2022 | 15,95 | 16,23 | 15,84 | 16,05 | 0,25% | 1.689.849,00 |
| 06.12.2022 | 16,16 | 16,22 | 15,84 | 16,01 | -0,81% | 867.534,00 |
| 05.12.2022 | 16,47 | 16,51 | 16,01 | 16,14 | -2,65% | 897.453,00 |
| 02.12.2022 | 16,27 | 16,60 | 15,94 | 16,58 | 0,36% | 1.231.059,00 |
| 01.12.2022 | 16,49 | 17,03 | 16,44 | 16,52 | 0,73% | 1.432.280,00 |
| 30.11.2022 | 16,11 | 16,40 | 15,85 | 16,40 | 1,30% | 1.806.198,00 |
| 29.11.2022 | 16,05 | 16,28 | 15,98 | 16,19 | 0,68% | 671.715,00 |
| 28.11.2022 | 16,27 | 16,39 | 16,07 | 16,08 | -2,01% | 698.227,00 |
| 25.11.2022 | 16,15 | 16,50 | 16,15 | 16,41 | 0,61% | 447.665,00 |
| 23.11.2022 | 16,17 | 16,48 | 16,07 | 16,31 | 0,74% | 627.539,00 |
| 22.11.2022 | 16,17 | 16,35 | 16,06 | 16,19 | 0,56% | 726.894,00 |
| 21.11.2022 | 15,99 | 16,21 | 15,82 | 16,10 | 1,13% | 727.185,00 |
| 18.11.2022 | 16,10 | 16,20 | 15,69 | 15,92 | 0,19% | 1.361.175,00 |
| 17.11.2022 | 16,02 | 16,13 | 15,72 | 15,89 | -3,17% | 1.324.449,00 |
| 16.11.2022 | 16,49 | 16,61 | 16,27 | 16,41 | -0,97% | 981.163,00 |
| 15.11.2022 | 16,85 | 16,99 | 16,33 | 16,57 | 0,42% | 1.098.742,00 |
| 14.11.2022 | 16,65 | 16,89 | 16,26 | 16,50 | -1,43% | 1.181.008,00 |
| 11.11.2022 | 16,23 | 16,86 | 16,10 | 16,74 | 0,90% | 1.168.510,00 |
| 10.11.2022 | 15,79 | 16,65 | 15,75 | 16,59 | 8,43% | 1.645.067,00 |
| 09.11.2022 | 14,30 | 15,55 | 14,16 | 15,30 | 5,52% | 1.250.535,00 |
| 08.11.2022 | 14,75 | 14,77 | 14,42 | 14,50 | -0,48% | 902.607,00 |