12,165€
2,06%
Echtzeit-Aktienkurs Two Harbors Investment Corp
Bid:
Ask:
Aktienkurse zur Two Harbors Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,84 | 12,19 | 11,84 | 12,12 | 1,68% | - |
| 02.05.2024 | 11,72 | 11,96 | 11,72 | 11,92 | 1,02% | - |
| 30.04.2024 | 11,61 | 11,90 | 11,61 | 11,80 | 0,98% | - |
| 29.04.2024 | 11,53 | 11,72 | 11,53 | 11,69 | -0,04% | - |
| 26.04.2024 | 11,37 | 11,71 | 11,37 | 11,69 | 1,96% | - |
| 25.04.2024 | 11,48 | 11,59 | 11,46 | 11,47 | -1,25% | - |
| 24.04.2024 | 11,58 | 11,68 | 11,58 | 11,61 | -0,64% | - |
| 23.04.2024 | 11,41 | 11,69 | 11,41 | 11,69 | 1,30% | - |
| 22.04.2024 | 11,22 | 11,54 | 11,22 | 11,54 | 1,99% | - |
| 19.04.2024 | 11,04 | 11,34 | 11,04 | 11,31 | 1,43% | - |
| 18.04.2024 | 10,88 | 11,17 | 10,88 | 11,15 | 1,27% | - |
| 17.04.2024 | 10,83 | 11,08 | 10,83 | 11,01 | 0,41% | - |
| 16.04.2024 | 11,04 | 11,04 | 10,94 | 10,97 | -1,08% | - |
| 15.04.2024 | 11,10 | 11,26 | 11,03 | 11,09 | -1,12% | - |
| 12.04.2024 | 11,16 | 11,34 | 11,16 | 11,21 | -0,22% | - |
| 11.04.2024 | 10,97 | 11,24 | 10,97 | 11,24 | 1,44% | - |
| 10.04.2024 | 11,55 | 11,55 | 11,08 | 11,08 | -4,57% | - |
| 09.04.2024 | 11,29 | 11,61 | 11,29 | 11,61 | 1,98% | - |
| 08.04.2024 | 11,24 | 11,38 | 11,24 | 11,38 | 0,31% | - |
| 05.04.2024 | 11,31 | 11,39 | 11,31 | 11,35 | -0,57% | - |
| 04.04.2024 | 11,33 | 11,54 | 11,33 | 11,41 | -0,35% | - |
| 03.04.2024 | 11,86 | 11,86 | 11,38 | 11,45 | -4,18% | - |
| 02.04.2024 | 12,16 | 12,16 | 11,94 | 11,95 | -2,05% | - |
| 28.03.2024 | 12,00 | 12,30 | 12,00 | 12,20 | 0,83% | 13,00 |
| 27.03.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 2,54% | - |
| 26.03.2024 | 11,80 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 25.03.2024 | 12,10 | 12,10 | 11,90 | 11,90 | 0,00% | 85,00 |
| 22.03.2024 | 11,90 | 12,10 | 11,90 | 11,90 | 0,00% | - |
| 21.03.2024 | 11,60 | 12,00 | 11,60 | 11,90 | 1,71% | - |
| 20.03.2024 | 11,50 | 11,80 | 11,50 | 11,70 | 0,86% | - |
| 19.03.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 18.03.2024 | 11,60 | 11,80 | 11,60 | 11,60 | 0,00% | - |
| 15.03.2024 | 11,50 | 11,70 | 11,50 | 11,60 | 0,87% | - |
| 14.03.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -2,54% | 181,00 |
| 13.03.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 12.03.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | - |
| 11.03.2024 | 11,50 | 11,80 | 11,50 | 11,70 | 0,00% | - |
| 08.03.2024 | 11,50 | 11,80 | 11,50 | 11,70 | 0,00% | - |
| 07.03.2024 | 11,60 | 11,80 | 11,60 | 11,70 | 0,00% | 179,00 |
| 06.03.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 05.03.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 137,00 |
| 04.03.2024 | 11,60 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 01.03.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 29.02.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 28.02.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 27.02.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 26.02.2024 | 11,70 | 11,80 | 11,60 | 11,60 | -1,69% | - |
| 23.02.2024 | 11,70 | 11,90 | 11,70 | 11,80 | -0,84% | - |
| 22.02.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 1,71% | - |
| 21.02.2024 | 11,60 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 20.02.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | - |
| 19.02.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | - |
| 16.02.2024 | 11,80 | 12,00 | 11,80 | 11,90 | 0,00% | - |
| 15.02.2024 | 11,50 | 12,00 | 11,50 | 11,90 | 2,59% | - |
| 14.02.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | - |
| 13.02.2024 | 11,70 | 11,70 | 11,40 | 11,40 | -4,20% | - |
| 12.02.2024 | 11,40 | 11,90 | 11,40 | 11,90 | 3,48% | - |
| 09.02.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 1,77% | 2.500,00 |
| 08.02.2024 | 11,10 | 11,40 | 11,10 | 11,30 | 0,89% | - |
| 07.02.2024 | 11,50 | 11,50 | 11,20 | 11,20 | -3,45% | - |
| 06.02.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | 500,00 |
| 05.02.2024 | 11,50 | 11,50 | 11,30 | 11,40 | -1,72% | - |
| 02.02.2024 | 11,70 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 01.02.2024 | 11,40 | 11,70 | 11,30 | 11,70 | 1,74% | - |
| 31.01.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 30.01.2024 | 12,50 | 12,50 | 11,70 | 11,70 | -6,40% | - |
| 29.01.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | - |
| 26.01.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 25.01.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 2,46% | - |
| 24.01.2024 | 12,20 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 23.01.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,82% | - |
| 22.01.2024 | 12,20 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 19.01.2024 | 12,20 | 12,40 | 12,20 | 12,30 | 0,00% | - |
| 18.01.2024 | 11,90 | 12,30 | 11,90 | 12,30 | 1,65% | - |
| 17.01.2024 | 12,10 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 16.01.2024 | 12,30 | 12,30 | 12,10 | 12,20 | -1,61% | - |
| 15.01.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 12.01.2024 | 12,20 | 12,40 | 12,20 | 12,30 | 0,00% | - |
| 11.01.2024 | 12,60 | 12,60 | 12,20 | 12,30 | -3,91% | - |
| 10.01.2024 | 12,80 | 12,90 | 12,70 | 12,80 | -0,78% | - |
| 09.01.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 08.01.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 05.01.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | - |
| 04.01.2024 | 12,30 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 03.01.2024 | 12,50 | 12,50 | 12,30 | 12,40 | -1,59% | - |
| 02.01.2024 | 12,90 | 12,90 | 12,50 | 12,60 | 0,00% | 4.535,00 |
| 29.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 28.12.2023 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 27.12.2023 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 22.12.2023 | 12,70 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 21.12.2023 | 12,80 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 20.12.2023 | 12,80 | 13,20 | 12,80 | 13,00 | 0,78% | - |
| 19.12.2023 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 18.12.2023 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | - |
| 15.12.2023 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 14.12.2023 | 12,80 | 13,10 | 12,80 | 13,00 | 0,00% | - |
| 13.12.2023 | 12,60 | 13,00 | 12,60 | 13,00 | 2,36% | - |
| 12.12.2023 | 12,50 | 12,80 | 12,50 | 12,70 | 0,79% | - |
| 11.12.2023 | 12,70 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 08.12.2023 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | - |