22,620$
1,75%
Echtzeit-Aktienkurs Chime Financial Inc
Bid:
Ask:
Aktienkurse zur Chime Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,95 | 22,74 | 21,07 | 22,63 | 1,80% | 1.738.889,00 |
| 06.03.2026 | 22,77 | 22,98 | 21,95 | 22,23 | -3,85% | 1.121.606,00 |
| 05.03.2026 | 22,43 | 23,76 | 22,39 | 23,12 | 2,66% | 1.595.429,00 |
| 04.03.2026 | 23,25 | 23,49 | 22,37 | 22,52 | -1,14% | 2.762.096,00 |
| 03.03.2026 | 21,86 | 23,19 | 21,48 | 22,78 | 0,71% | 2.497.062,00 |
| 02.03.2026 | 21,30 | 23,00 | 21,26 | 22,62 | 2,21% | 3.040.439,00 |
| 27.02.2026 | 23,23 | 23,23 | 21,09 | 22,13 | -7,68% | 6.272.777,00 |
| 26.02.2026 | 22,75 | 24,64 | 22,26 | 23,97 | 13,55% | 10.649.050,00 |
| 25.02.2026 | 20,74 | 21,58 | 20,63 | 21,11 | 3,33% | 5.432.052,00 |
| 24.02.2026 | 19,30 | 20,61 | 19,06 | 20,43 | 5,53% | 3.019.618,00 |
| 23.02.2026 | 20,36 | 20,55 | 19,22 | 19,36 | -7,41% | 2.387.300,00 |
| 20.02.2026 | 20,24 | 21,09 | 20,19 | 20,91 | 1,41% | 2.955.851,00 |
| 19.02.2026 | 20,18 | 20,68 | 19,82 | 20,62 | 0,15% | 2.149.924,00 |
| 18.02.2026 | 20,01 | 20,97 | 19,97 | 20,59 | 4,78% | 3.095.506,00 |
| 17.02.2026 | 19,51 | 20,00 | 19,21 | 19,65 | -0,20% | 3.410.923,00 |
| 13.02.2026 | 19,67 | 20,11 | 19,02 | 19,69 | 1,81% | 3.388.213,00 |
| 12.02.2026 | 20,82 | 21,06 | 19,02 | 19,34 | -6,30% | 3.549.559,00 |
| 11.02.2026 | 22,73 | 22,86 | 20,46 | 20,64 | -9,15% | 2.351.995,00 |
| 10.02.2026 | 22,57 | 23,73 | 22,57 | 22,72 | 1,43% | 1.988.807,00 |
| 09.02.2026 | 21,59 | 22,69 | 21,45 | 22,40 | 2,85% | 3.153.945,00 |
| 06.02.2026 | 21,27 | 21,89 | 20,87 | 21,78 | 4,86% | 3.145.101,00 |
| 05.02.2026 | 21,49 | 21,98 | 20,53 | 20,77 | -4,42% | 2.833.545,00 |
| 04.02.2026 | 21,60 | 22,14 | 20,90 | 21,73 | -0,59% | 3.699.602,00 |
| 03.02.2026 | 23,63 | 23,82 | 21,65 | 21,86 | -9,03% | 5.076.369,00 |
| 02.02.2026 | 25,42 | 25,82 | 23,93 | 24,03 | -5,47% | 3.718.352,00 |
| 30.01.2026 | 24,81 | 25,86 | 24,77 | 25,42 | 2,17% | 3.233.493,00 |
| 29.01.2026 | 26,18 | 26,29 | 24,54 | 24,88 | -5,11% | 4.227.120,00 |
| 28.01.2026 | 26,99 | 27,74 | 26,17 | 26,22 | -1,50% | 2.671.839,00 |
| 27.01.2026 | 26,98 | 27,09 | 26,17 | 26,62 | -1,00% | 2.092.212,00 |
| 26.01.2026 | 26,29 | 27,14 | 25,88 | 26,89 | 1,63% | 2.125.038,00 |
| 23.01.2026 | 26,94 | 27,29 | 26,37 | 26,46 | -2,00% | 1.616.602,00 |
| 22.01.2026 | 26,80 | 27,54 | 26,76 | 27,00 | 2,35% | 2.263.532,00 |
| 21.01.2026 | 25,92 | 26,55 | 25,47 | 26,38 | 2,77% | 2.185.439,00 |
| 20.01.2026 | 25,18 | 26,40 | 24,77 | 25,67 | -1,53% | 3.369.177,00 |
| 16.01.2026 | 26,04 | 26,40 | 25,52 | 26,07 | 0,89% | 1.447.743,00 |
| 15.01.2026 | 25,90 | 26,76 | 25,18 | 25,84 | 0,58% | 2.194.671,00 |
| 14.01.2026 | 26,72 | 26,74 | 25,05 | 25,69 | -3,85% | 3.844.842,00 |
| 13.01.2026 | 27,58 | 27,58 | 25,96 | 26,72 | -4,33% | 4.777.160,00 |
| 12.01.2026 | 27,61 | 28,07 | 26,71 | 27,93 | 0,61% | 3.609.453,00 |
| 09.01.2026 | 28,00 | 28,59 | 27,00 | 27,76 | 0,22% | 4.004.175,00 |
| 08.01.2026 | 27,05 | 27,83 | 26,58 | 27,70 | 1,73% | 2.779.053,00 |
| 07.01.2026 | 26,81 | 27,43 | 26,35 | 27,23 | 0,85% | 3.387.389,00 |
| 06.01.2026 | 27,93 | 27,95 | 26,50 | 27,00 | -2,95% | 3.270.634,00 |
| 05.01.2026 | 26,51 | 27,88 | 26,47 | 27,82 | 5,38% | 3.308.544,00 |