20,360$
4,89%
Echtzeit-Aktienkurs Chime Financial Inc
Bid:
Ask:
Aktienkurse zur Chime Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,26 | 20,64 | 18,77 | 20,36 | 4,89% | 2.930.007,00 |
| 13.10.2025 | 19,90 | 19,90 | 19,26 | 19,41 | -0,82% | 2.054.007,00 |
| 10.10.2025 | 21,38 | 21,49 | 19,54 | 19,57 | -8,01% | 2.302.449,00 |
| 09.10.2025 | 21,35 | 21,69 | 20,96 | 21,28 | -0,35% | 1.947.221,00 |
| 08.10.2025 | 20,81 | 21,40 | 20,15 | 21,35 | 2,64% | 2.242.801,00 |
| 07.10.2025 | 21,23 | 21,25 | 20,34 | 20,80 | -1,19% | 2.555.181,00 |
| 06.10.2025 | 20,96 | 21,55 | 20,52 | 21,05 | 0,81% | 2.483.154,00 |
| 03.10.2025 | 21,20 | 21,97 | 20,86 | 20,88 | -0,52% | 315.195,00 |
| 02.10.2025 | 20,15 | 21,03 | 20,09 | 20,99 | 4,95% | 2.911.351,00 |
| 01.10.2025 | 20,05 | 20,49 | 19,85 | 20,00 | -0,84% | 2.749.516,00 |
| 30.09.2025 | 20,95 | 21,41 | 19,94 | 20,17 | -3,03% | 3.720.428,00 |
| 29.09.2025 | 21,25 | 21,31 | 20,56 | 20,80 | -2,07% | 2.886.812,00 |
| 26.09.2025 | 21,55 | 21,56 | 20,92 | 21,24 | -1,48% | 3.116.867,00 |
| 25.09.2025 | 22,45 | 22,75 | 21,50 | 21,56 | -6,46% | 3.422.241,00 |
| 24.09.2025 | 23,81 | 23,99 | 23,03 | 23,05 | -3,39% | 2.379.550,00 |
| 23.09.2025 | 25,40 | 25,94 | 23,85 | 23,86 | -4,71% | 3.323.982,00 |
| 22.09.2025 | 23,76 | 25,94 | 23,76 | 25,04 | 5,43% | 4.668.671,00 |
| 19.09.2025 | 23,75 | 24,23 | 23,45 | 23,75 | 1,76% | 5.389.414,00 |
| 18.09.2025 | 23,99 | 24,15 | 23,31 | 23,34 | -0,89% | 2.325.637,00 |
| 17.09.2025 | 23,12 | 24,14 | 23,03 | 23,55 | 2,44% | 3.244.522,00 |
| 16.09.2025 | 23,04 | 23,44 | 22,73 | 22,99 | -1,08% | 3.797.643,00 |
| 15.09.2025 | 23,71 | 23,72 | 23,01 | 23,24 | -1,78% | 3.063.511,00 |
| 12.09.2025 | 23,78 | 24,09 | 23,42 | 23,66 | -1,17% | 2.824.423,00 |
| 11.09.2025 | 23,15 | 23,99 | 22,91 | 23,94 | 2,92% | 3.155.585,00 |
| 10.09.2025 | 24,25 | 24,25 | 22,13 | 23,26 | -4,28% | 5.869.758,00 |
| 09.09.2025 | 24,67 | 24,72 | 23,87 | 24,30 | -0,57% | 2.253.411,00 |
| 08.09.2025 | 24,49 | 24,63 | 23,61 | 24,44 | 0,41% | 3.054.215,00 |
| 05.09.2025 | 24,76 | 25,13 | 23,63 | 24,34 | -1,22% | 3.263.965,00 |
| 04.09.2025 | 24,31 | 24,68 | 23,50 | 24,64 | 1,36% | 2.261.191,00 |
| 03.09.2025 | 24,80 | 25,00 | 24,11 | 24,31 | -1,66% | 1.907.354,00 |
| 02.09.2025 | 25,97 | 26,00 | 24,53 | 24,72 | -6,40% | 3.239.579,00 |
| 29.08.2025 | 26,65 | 26,65 | 25,95 | 26,41 | -0,60% | 1.370.554,00 |
| 28.08.2025 | 26,52 | 27,12 | 26,41 | 26,57 | 1,33% | 1.927.918,00 |
| 27.08.2025 | 27,12 | 27,12 | 26,20 | 26,22 | -3,32% | 1.522.304,00 |
| 26.08.2025 | 26,91 | 27,57 | 26,90 | 27,12 | 0,93% | 1.246.314,00 |
| 25.08.2025 | 27,72 | 27,90 | 26,80 | 26,87 | -3,07% | 1.886.024,00 |
| 22.08.2025 | 26,15 | 28,00 | 26,09 | 27,72 | 5,88% | 2.735.545,00 |
| 21.08.2025 | 26,50 | 26,93 | 26,10 | 26,18 | -1,47% | 1.615.194,00 |
| 20.08.2025 | 27,64 | 27,80 | 26,34 | 26,57 | -5,17% | 3.717.113,00 |
| 19.08.2025 | 30,08 | 30,39 | 28,00 | 28,02 | -6,79% | 2.636.480,00 |
| 18.08.2025 | 29,45 | 30,46 | 29,21 | 30,06 | 2,31% | 1.997.006,00 |
| 15.08.2025 | 29,20 | 29,42 | 28,20 | 29,38 | 0,44% | 1.739.043,00 |
| 14.08.2025 | 29,25 | 30,02 | 28,89 | 29,25 | -2,50% | 1.593.224,00 |
| 13.08.2025 | 29,56 | 30,23 | 29,40 | 30,00 | 0,81% | 2.073.825,00 |
| 12.08.2025 | 30,45 | 30,62 | 29,25 | 29,76 | -1,49% | 2.365.389,00 |
| 11.08.2025 | 29,00 | 31,17 | 28,96 | 30,21 | 4,57% | 3.872.142,00 |
| 08.08.2025 | 31,89 | 32,40 | 28,69 | 28,89 | -14,68% | 7.241.484,00 |
| 07.08.2025 | 33,50 | 33,99 | 31,70 | 33,86 | 1,10% | 3.231.339,00 |
| 06.08.2025 | 33,44 | 33,80 | 32,15 | 33,49 | -0,92% | 1.979.487,00 |
| 05.08.2025 | 33,77 | 33,99 | 32,25 | 33,80 | -0,25% | 1.575.874,00 |
| 04.08.2025 | 33,00 | 34,54 | 32,75 | 33,89 | 3,85% | 1.632.040,00 |
| 01.08.2025 | 33,80 | 33,82 | 31,67 | 32,63 | -5,09% | 1.791.333,00 |
| 31.07.2025 | 33,90 | 35,27 | 33,06 | 34,38 | 1,66% | 141.354,00 |
| 30.07.2025 | 32,34 | 34,18 | 32,32 | 33,82 | 3,66% | 1.150.001,00 |
| 29.07.2025 | 33,50 | 34,75 | 32,50 | 32,63 | -2,41% | 1.606.762,00 |
| 28.07.2025 | 34,48 | 35,27 | 33,13 | 33,43 | -3,24% | 1.257.685,00 |
| 25.07.2025 | 36,15 | 36,15 | 34,34 | 34,55 | -4,56% | 1.751.095,00 |
| 24.07.2025 | 35,52 | 36,48 | 34,67 | 36,20 | 1,12% | 1.480.533,00 |
| 23.07.2025 | 33,90 | 38,67 | 33,90 | 35,80 | 6,96% | 7.049.279,00 |
| 22.07.2025 | 33,14 | 33,95 | 32,23 | 33,47 | 0,78% | 1.719.705,00 |
| 21.07.2025 | 31,81 | 34,30 | 31,67 | 33,21 | 5,26% | 4.368.035,00 |
| 18.07.2025 | 31,53 | 32,12 | 30,55 | 31,55 | 0,13% | 1.507.495,00 |
| 17.07.2025 | 31,48 | 32,42 | 31,15 | 31,51 | -0,38% | 1.528.992,00 |
| 16.07.2025 | 30,28 | 31,75 | 29,85 | 31,63 | 3,91% | 1.940.161,00 |
| 15.07.2025 | 30,30 | 30,73 | 29,86 | 30,44 | 0,96% | 1.556.354,00 |
| 14.07.2025 | 29,79 | 31,10 | 29,57 | 30,15 | 0,07% | 1.646.210,00 |
| 11.07.2025 | 30,62 | 31,80 | 29,60 | 30,13 | -2,21% | 3.503.841,00 |
| 10.07.2025 | 30,94 | 31,40 | 30,30 | 30,81 | -0,71% | 1.122.726,00 |
| 09.07.2025 | 31,09 | 31,79 | 30,01 | 31,03 | -0,23% | 2.362.694,00 |
| 08.07.2025 | 32,11 | 32,79 | 30,73 | 31,10 | -1,74% | 2.295.817,00 |
| 07.07.2025 | 31,49 | 32,92 | 30,94 | 31,65 | 1,05% | 3.214.094,00 |
| 03.07.2025 | 30,22 | 31,75 | 30,00 | 31,32 | 4,40% | 1.424.954,00 |
| 02.07.2025 | 32,40 | 32,40 | 29,75 | 30,00 | -7,38% | 295.219,00 |
| 01.07.2025 | 33,64 | 34,01 | 31,62 | 32,39 | -6,12% | 4.993.093,00 |
| 30.06.2025 | 33,44 | 36,10 | 32,57 | 34,50 | 4,36% | 278.740,00 |
| 27.06.2025 | 33,19 | 33,44 | 31,51 | 33,06 | -0,39% | 3.882.305,00 |
| 26.06.2025 | 31,69 | 33,25 | 30,01 | 33,19 | 5,06% | 3.760.569,00 |
| 25.06.2025 | 29,77 | 33,40 | 29,11 | 31,59 | 8,93% | 7.172.928,00 |
| 24.06.2025 | 29,93 | 30,06 | 28,55 | 29,00 | -2,68% | 3.321.323,00 |
| 23.06.2025 | 29,08 | 30,56 | 28,45 | 29,80 | 0,91% | 226.650,00 |
| 20.06.2025 | 31,85 | 32,14 | 29,30 | 29,53 | -6,70% | 5.163.492,00 |
| 18.06.2025 | 34,25 | 34,40 | 31,21 | 31,65 | -8,13% | 6.519.114,00 |