27,720$
1,80%
Echtzeit-Aktienkurs Chime Financial Inc
Bid:
Ask:
Aktienkurse zur Chime Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 27,05 | 27,83 | 26,58 | 27,70 | 1,73% | 2.772.730,00 |
| 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 |
| 02.01.2026 | 25,26 | 26,47 | 25,26 | 26,40 | 4,89% | 2.744.143,00 |
| 31.12.2025 | 26,29 | 26,29 | 25,05 | 25,17 | -4,41% | 5.005.224,00 |
| 30.12.2025 | 26,77 | 26,83 | 26,29 | 26,33 | -1,86% | 1.876.189,00 |
| 29.12.2025 | 26,14 | 26,86 | 26,00 | 26,83 | 1,28% | 2.600.591,00 |
| 26.12.2025 | 26,62 | 26,75 | 26,27 | 26,49 | -0,53% | 1.811.743,00 |
| 24.12.2025 | 26,60 | 26,97 | 26,40 | 26,63 | 0,38% | 1.223.402,00 |
| 23.12.2025 | 26,67 | 26,73 | 25,75 | 26,53 | -0,97% | 2.763.406,00 |
| 22.12.2025 | 26,00 | 26,92 | 25,85 | 26,79 | 3,96% | 4.004.426,00 |
| 19.12.2025 | 25,34 | 25,99 | 25,20 | 25,77 | 1,70% | 3.472.410,00 |
| 18.12.2025 | 25,24 | 25,91 | 24,95 | 25,34 | 2,59% | 3.006.228,00 |
| 17.12.2025 | 25,10 | 25,85 | 24,36 | 24,70 | -2,26% | 3.604.575,00 |
| 16.12.2025 | 24,32 | 25,45 | 24,32 | 25,27 | 2,64% | 3.245.988,00 |
| 15.12.2025 | 26,15 | 26,63 | 24,25 | 24,62 | -5,99% | 5.413.488,00 |
| 12.12.2025 | 27,22 | 27,42 | 25,94 | 26,19 | -4,73% | 5.609.645,00 |
| 11.12.2025 | 26,23 | 27,89 | 26,11 | 27,49 | 3,74% | 6.500.127,00 |
| 10.12.2025 | 24,12 | 26,59 | 23,97 | 26,50 | 9,10% | 5.929.683,00 |
| 09.12.2025 | 23,87 | 24,47 | 23,47 | 24,29 | 1,55% | 3.950.941,00 |
| 08.12.2025 | 24,04 | 24,24 | 23,57 | 23,92 | -0,83% | 5.387.983,00 |
| 05.12.2025 | 23,77 | 24,56 | 23,57 | 24,12 | 1,47% | 4.478.434,00 |
| 04.12.2025 | 22,53 | 23,82 | 22,47 | 23,77 | 5,50% | 3.776.366,00 |
| 03.12.2025 | 21,73 | 22,69 | 21,23 | 22,53 | 2,92% | 2.600.381,00 |
| 02.12.2025 | 21,75 | 22,77 | 21,31 | 21,89 | -0,27% | 2.959.125,00 |
| 01.12.2025 | 21,77 | 22,74 | 21,58 | 21,95 | 3,88% | 5.502.748,00 |
| 28.11.2025 | 20,20 | 21,48 | 20,07 | 21,13 | 4,76% | 1.937.117,00 |
| 26.11.2025 | 19,51 | 20,52 | 19,41 | 20,17 | 2,70% | 2.218.867,00 |
| 25.11.2025 | 19,54 | 19,85 | 19,35 | 19,64 | 0,82% | 3.132.182,00 |
| 24.11.2025 | 18,47 | 19,51 | 18,17 | 19,48 | 5,53% | 3.482.441,00 |
| 21.11.2025 | 17,89 | 18,70 | 17,67 | 18,46 | 2,84% | 4.483.235,00 |
| 20.11.2025 | 18,80 | 19,16 | 17,85 | 17,95 | -2,60% | 4.252.719,00 |
| 19.11.2025 | 18,91 | 19,01 | 18,22 | 18,43 | -2,69% | 2.835.523,00 |
| 18.11.2025 | 18,13 | 19,28 | 17,89 | 18,94 | 2,66% | 3.698.003,00 |
| 17.11.2025 | 18,72 | 18,75 | 18,07 | 18,45 | -2,38% | 4.719.339,00 |
| 14.11.2025 | 18,49 | 19,10 | 18,16 | 18,90 | -1,51% | 5.165.616,00 |
| 13.11.2025 | 19,84 | 19,85 | 18,94 | 19,19 | -5,00% | 5.018.768,00 |
| 12.11.2025 | 20,51 | 21,06 | 19,95 | 20,20 | -0,93% | 4.543.884,00 |
| 11.11.2025 | 21,00 | 21,18 | 19,89 | 20,39 | -4,09% | 4.904.721,00 |
| 10.11.2025 | 20,57 | 21,35 | 19,99 | 21,26 | 4,52% | 6.007.400,00 |
| 07.11.2025 | 17,87 | 20,67 | 17,49 | 20,34 | 12,44% | 12.987.904,00 |
| 06.11.2025 | 18,76 | 19,00 | 17,61 | 18,09 | -5,39% | 11.343.459,00 |
| 05.11.2025 | 18,41 | 19,61 | 17,71 | 19,12 | 7,42% | 8.263.250,00 |
| 04.11.2025 | 17,46 | 18,02 | 17,14 | 17,80 | -0,25% | 4.397.692,00 |
| 03.11.2025 | 16,94 | 17,99 | 16,17 | 17,85 | 3,93% | 4.445.082,00 |
| 31.10.2025 | 17,11 | 17,40 | 16,74 | 17,17 | 0,70% | 3.617.945,00 |
| 30.10.2025 | 17,61 | 17,78 | 17,03 | 17,05 | -4,54% | 3.590.330,00 |
| 29.10.2025 | 18,20 | 18,25 | 17,58 | 17,86 | -3,56% | 2.759.542,00 |
| 28.10.2025 | 19,00 | 19,19 | 18,47 | 18,52 | -2,06% | 1.674.002,00 |
| 27.10.2025 | 19,07 | 19,20 | 18,75 | 18,91 | 0,32% | 2.444.518,00 |
| 24.10.2025 | 18,83 | 18,92 | 18,34 | 18,85 | 3,69% | 2.736.136,00 |
| 23.10.2025 | 17,71 | 18,47 | 17,58 | 18,18 | 3,18% | 1.576.312,00 |
| 22.10.2025 | 18,30 | 18,30 | 17,25 | 17,62 | -4,29% | 2.337.397,00 |
| 21.10.2025 | 18,20 | 18,96 | 18,01 | 18,41 | 0,66% | 2.586.483,00 |
| 20.10.2025 | 17,61 | 18,38 | 17,50 | 18,29 | 6,96% | 2.868.291,00 |
| 17.10.2025 | 17,31 | 17,47 | 17,00 | 17,10 | -2,51% | 3.155.104,00 |
| 16.10.2025 | 19,52 | 19,58 | 17,50 | 17,54 | -10,14% | 4.278.730,00 |
| 15.10.2025 | 20,45 | 20,46 | 19,45 | 19,52 | -4,13% | 2.509.387,00 |
| 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 |