33,010$
-0,21%
Echtzeit-Aktienkurs Chime Financial Inc
Bid:
Ask:
Aktienkurse zur Chime Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,84 | 33,34 | 32,53 | 33,02 | -0,18% | 2.584.827,00 |
| 11.11.2026 | 32,64 | 33,22 | 32,32 | 33,08 | 1,66% | 3.461.255,00 |
| 10.11.2026 | 32,22 | 32,95 | 31,72 | 32,54 | 0,03% | 5.962.287,00 |
| 09.11.2026 | 31,63 | 33,28 | 31,57 | 32,53 | 3,83% | 7.855.230,00 |
| 06.11.2026 | 29,85 | 32,08 | 29,04 | 31,33 | 3,81% | 8.530.561,00 |
| 05.11.2026 | 31,78 | 32,19 | 29,70 | 30,18 | 1,04% | 8.301.484,00 |
| 04.11.2026 | 29,00 | 30,45 | 28,96 | 29,87 | 5,92% | 4.995.495,00 |
| 03.11.2026 | 28,40 | 28,67 | 27,81 | 28,20 | -1,16% | 2.573.421,00 |
| 02.11.2026 | 28,33 | 29,30 | 28,22 | 28,53 | 2,08% | 3.424.063,00 |
| 30.10.2026 | 28,50 | 28,50 | 27,66 | 27,95 | -3,19% | 3.651.498,00 |
| 29.10.2026 | 28,56 | 29,06 | 28,16 | 28,87 | 0,24% | 2.328.330,00 |
| 28.10.2026 | 28,71 | 29,09 | 28,26 | 28,80 | 0,88% | 2.272.316,00 |
| 27.10.2026 | 28,66 | 29,00 | 28,19 | 28,55 | 0,00% | 1.756.815,00 |
| 26.10.2026 | 29,52 | 29,52 | 28,36 | 28,55 | -3,45% | 2.570.358,00 |
| 23.10.2026 | 29,70 | 29,94 | 29,02 | 29,57 | -1,96% | 2.025.033,00 |
| 22.10.2026 | 29,97 | 30,73 | 29,60 | 30,16 | -0,69% | 2.091.836,00 |
| 21.10.2026 | 30,70 | 30,97 | 30,34 | 30,37 | -0,30% | 2.464.630,00 |
| 20.10.2026 | 29,83 | 31,07 | 29,68 | 30,46 | 2,80% | 3.248.643,00 |
| 19.10.2026 | 29,86 | 29,93 | 29,24 | 29,63 | -0,13% | 2.607.433,00 |
| 16.10.2026 | 30,09 | 30,58 | 29,09 | 29,67 | -0,97% | 3.739.661,00 |
| 15.10.2026 | 28,80 | 30,04 | 28,57 | 29,96 | 3,31% | 3.347.640,00 |
| 14.10.2026 | 29,67 | 29,67 | 28,66 | 29,00 | -3,01% | 4.034.334,00 |
| 13.10.2026 | 30,75 | 31,00 | 29,56 | 29,90 | -1,81% | 6.225.329,00 |
| 12.10.2026 | 30,07 | 30,93 | 29,85 | 30,45 | 1,23% | 6.293.127,00 |
| 09.10.2026 | 29,13 | 30,26 | 29,02 | 30,08 | 3,87% | 5.741.641,00 |
| 08.10.2026 | 28,54 | 28,98 | 27,80 | 28,96 | 3,69% | 4.508.368,00 |
| 07.10.2026 | 27,55 | 28,02 | 27,24 | 27,93 | 1,01% | 3.125.945,00 |
| 06.10.2026 | 28,29 | 28,32 | 27,63 | 27,65 | -2,26% | 2.480.611,00 |
| 05.10.2026 | 27,50 | 28,60 | 27,49 | 28,29 | 3,82% | 4.838.569,00 |
| 02.10.2026 | 27,01 | 27,72 | 26,91 | 27,25 | 1,51% | 3.918.822,00 |
| 01.10.2026 | 26,97 | 27,24 | 26,17 | 26,85 | 0,77% | 4.375.327,00 |
| 30.09.2026 | 26,64 | 26,97 | 26,36 | 26,64 | 0,45% | 5.189.582,00 |
| 29.09.2026 | 26,75 | 26,77 | 26,24 | 26,52 | -0,64% | 4.543.572,00 |
| 28.09.2026 | 26,22 | 27,02 | 25,92 | 26,69 | -0,34% | 4.638.272,00 |
| 25.09.2026 | 26,81 | 27,13 | 26,60 | 26,78 | -1,07% | 3.998.139,00 |
| 24.09.2026 | 26,40 | 27,21 | 26,06 | 27,07 | 2,31% | 5.310.108,00 |
| 23.09.2026 | 28,44 | 28,47 | 26,30 | 26,46 | -7,55% | 10.021.845,00 |
| 22.09.2026 | 30,31 | 30,31 | 28,58 | 28,62 | -4,34% | 7.956.876,00 |
| 21.09.2026 | 30,67 | 30,79 | 29,70 | 29,92 | -1,35% | 7.328.652,00 |
| 18.09.2026 | 30,64 | 30,91 | 30,04 | 30,33 | -1,27% | 19.614.941,00 |
| 17.09.2026 | 31,98 | 32,18 | 30,70 | 30,72 | -1,70% | 5.859.341,00 |
| 16.09.2026 | 33,36 | 33,37 | 30,86 | 31,25 | -7,02% | 8.247.470,00 |
| 15.09.2026 | 33,84 | 33,97 | 32,76 | 33,61 | -1,06% | 10.255.552,00 |
| 14.09.2026 | 33,50 | 34,58 | 33,18 | 33,97 | 2,94% | 9.999.506,00 |
| 11.09.2026 | 32,67 | 33,20 | 32,40 | 33,00 | 1,01% | 8.563.995,00 |
| 10.09.2026 | 33,76 | 33,98 | 32,49 | 32,67 | -5,44% | 10.638.956,00 |
| 09.09.2026 | 35,33 | 35,55 | 33,52 | 34,55 | 6,93% | 14.321.659,00 |
| 08.09.2026 | 33,70 | 33,70 | 32,16 | 32,31 | -4,30% | 5.989.652,00 |
| 04.09.2026 | 33,41 | 33,79 | 33,00 | 33,76 | 0,33% | 2.890.518,00 |
| 03.09.2026 | 33,74 | 34,44 | 33,00 | 33,65 | 0,72% | 4.265.397,00 |
| 02.09.2026 | 31,89 | 33,47 | 31,52 | 33,41 | 5,53% | 5.948.450,00 |
| 01.09.2026 | 32,64 | 32,95 | 31,53 | 31,66 | -4,38% | 8.102.006,00 |
| 31.08.2026 | 33,11 | 33,43 | 32,31 | 33,11 | -0,27% | 7.132.963,00 |
| 28.08.2026 | 33,45 | 34,16 | 33,14 | 33,20 | -0,48% | 5.009.769,00 |
| 27.08.2026 | 33,41 | 33,98 | 32,77 | 33,36 | 0,63% | 4.152.423,00 |
| 26.08.2026 | 33,01 | 33,57 | 32,85 | 33,15 | 0,15% | 5.384.024,00 |
| 25.08.2026 | 33,03 | 33,16 | 32,39 | 33,10 | 1,22% | 5.510.112,00 |
| 24.08.2026 | 32,75 | 33,57 | 32,44 | 32,70 | -0,24% | 8.291.113,00 |
| 21.08.2026 | 32,00 | 32,91 | 31,68 | 32,78 | 2,60% | 5.941.647,00 |
| 20.08.2026 | 33,25 | 33,75 | 31,92 | 31,95 | -3,39% | 6.632.920,00 |
| 19.08.2026 | 32,00 | 33,38 | 31,78 | 33,07 | 3,64% | 16.470.537,00 |
| 18.08.2026 | 31,22 | 32,65 | 30,38 | 31,91 | 1,46% | 8.268.790,00 |
| 17.08.2026 | 31,88 | 31,88 | 31,17 | 31,45 | -1,78% | 6.108.162,00 |
| 14.08.2026 | 32,23 | 32,55 | 31,86 | 32,02 | -0,50% | 5.165.742,00 |
| 13.08.2026 | 32,00 | 32,54 | 31,79 | 32,18 | 1,84% | 13.099.257,00 |
| 12.08.2026 | 31,65 | 32,05 | 30,80 | 31,60 | -0,41% | 7.567.210,00 |
| 11.08.2026 | 30,70 | 32,48 | 30,67 | 31,73 | 2,85% | 12.979.741,00 |
| 10.08.2026 | 29,14 | 30,98 | 29,14 | 30,85 | 6,01% | 8.444.761,00 |
| 07.08.2026 | 30,66 | 31,00 | 28,74 | 29,10 | -6,88% | 20.794.563,00 |
| 06.08.2026 | 28,30 | 33,41 | 27,76 | 31,25 | 20,56% | 34.856.642,00 |
| 05.08.2026 | 25,00 | 26,22 | 24,91 | 25,92 | 3,89% | 9.453.315,00 |
| 04.08.2026 | 24,27 | 25,05 | 24,22 | 24,95 | 2,84% | 6.492.585,00 |
| 03.08.2026 | 23,33 | 24,39 | 23,25 | 24,26 | 5,52% | 5.539.334,00 |
| 31.07.2026 | 22,55 | 23,72 | 22,28 | 22,99 | 1,73% | 7.555.551,00 |
| 30.07.2026 | 22,25 | 22,63 | 21,81 | 22,60 | 0,80% | 4.035.179,00 |
| 29.07.2026 | 22,19 | 22,90 | 22,17 | 22,42 | 0,22% | 5.105.322,00 |
| 28.07.2026 | 21,78 | 22,64 | 21,60 | 22,37 | 2,33% | 6.998.782,00 |
| 27.07.2026 | 21,00 | 21,98 | 20,90 | 21,86 | 5,65% | 5.581.901,00 |
| 24.07.2026 | 21,03 | 21,57 | 20,23 | 20,69 | -0,34% | 4.424.308,00 |
| 23.07.2026 | 21,72 | 21,73 | 20,45 | 20,76 | -4,86% | 2.992.941,00 |
| 22.07.2026 | 22,26 | 22,46 | 21,62 | 21,82 | -2,28% | 3.818.737,00 |
| 21.07.2026 | 21,84 | 22,59 | 21,61 | 22,33 | 1,82% | 5.573.059,00 |
| 20.07.2026 | 22,19 | 22,32 | 21,25 | 21,93 | -1,79% | 8.127.162,00 |
| 17.07.2026 | 21,34 | 22,60 | 20,80 | 22,33 | 1,82% | 7.649.318,00 |
| 16.07.2026 | 22,17 | 22,39 | 21,64 | 21,93 | -0,72% | 4.838.341,00 |
| 15.07.2026 | 21,78 | 22,78 | 21,60 | 22,09 | 2,94% | 6.980.972,00 |
| 14.07.2026 | 20,43 | 21,57 | 20,32 | 21,46 | 2,43% | 4.619.081,00 |
| 13.07.2026 | 21,13 | 21,44 | 20,63 | 20,95 | 0,14% | 4.433.819,00 |
| 10.07.2026 | 21,84 | 22,18 | 20,87 | 20,92 | -1,83% | 3.488.253,00 |
| 09.07.2026 | 20,90 | 21,67 | 20,65 | 21,31 | 1,57% | 2.993.520,00 |
| 08.07.2026 | 20,56 | 21,25 | 20,28 | 20,98 | -0,66% | 3.818.374,00 |
| 07.07.2026 | 21,43 | 21,88 | 20,90 | 21,12 | -1,54% | 3.493.141,00 |
| 06.07.2026 | 20,51 | 21,65 | 20,46 | 21,45 | 2,78% | 5.615.137,00 |
| 02.07.2026 | 20,68 | 21,48 | 20,67 | 20,87 | -0,67% | 3.683.708,00 |
| 01.07.2026 | 20,99 | 21,50 | 20,40 | 21,01 | 2,59% | 6.499.543,00 |
| 30.06.2026 | 21,00 | 21,00 | 19,61 | 20,48 | -2,48% | 7.440.041,00 |
| 29.06.2026 | 20,32 | 21,03 | 19,77 | 21,00 | 3,35% | 8.168.855,00 |
| 26.06.2026 | 18,03 | 20,56 | 18,03 | 20,32 | 11,22% | 22.016.052,00 |
| 25.06.2026 | 17,42 | 18,37 | 17,24 | 18,27 | 5,12% | 5.909.971,00 |
| 24.06.2026 | 16,68 | 18,00 | 16,60 | 17,38 | 4,26% | 4.903.640,00 |