34,100$
5,54%
Echtzeit-Aktienkurs Chime Financial Inc
Bid:
Ask:
Aktienkurse zur Chime Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,33 | 35,55 | 33,52 | 34,54 | 6,90% | 13.441.899,00 |
| 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 |
| 23.06.2026 | 16,82 | 17,46 | 16,46 | 16,67 | -1,48% | 6.396.094,00 |
| 22.06.2026 | 17,57 | 17,84 | 16,84 | 16,92 | -3,86% | 7.368.968,00 |
| 18.06.2026 | 16,70 | 17,64 | 16,61 | 17,60 | 6,02% | 7.835.338,00 |
| 17.06.2026 | 17,07 | 17,90 | 16,56 | 16,60 | -2,64% | 4.731.720,00 |
| 16.06.2026 | 17,60 | 17,71 | 17,03 | 17,05 | -3,34% | 3.827.293,00 |
| 15.06.2026 | 17,30 | 17,68 | 17,17 | 17,64 | 5,63% | 4.413.839,00 |
| 12.06.2026 | 17,29 | 17,41 | 16,39 | 16,70 | -3,19% | 3.773.438,00 |
| 11.06.2026 | 16,29 | 17,25 | 15,88 | 17,25 | 4,93% | 4.271.259,00 |
| 10.06.2026 | 16,84 | 17,42 | 16,41 | 16,44 | -3,69% | 3.791.222,00 |
| 09.06.2026 | 17,58 | 18,04 | 16,78 | 17,07 | -2,85% | 4.701.687,00 |
| 08.06.2026 | 17,47 | 17,69 | 17,10 | 17,57 | 0,51% | 3.573.405,00 |
| 05.06.2026 | 18,14 | 18,20 | 17,34 | 17,48 | -3,74% | 2.993.690,00 |
| 04.06.2026 | 17,69 | 18,23 | 17,62 | 18,16 | 2,89% | 3.618.543,00 |
| 03.06.2026 | 18,31 | 18,39 | 17,06 | 17,65 | -5,11% | 4.328.012,00 |
| 02.06.2026 | 18,99 | 19,11 | 18,39 | 18,60 | -3,23% | 3.289.023,00 |
| 01.06.2026 | 18,53 | 19,78 | 18,34 | 19,22 | 3,33% | 4.647.298,00 |
| 29.05.2026 | 18,34 | 18,95 | 18,34 | 18,60 | 2,76% | 6.173.725,00 |
| 28.05.2026 | 17,24 | 18,35 | 17,02 | 18,10 | 4,81% | 3.292.516,00 |
| 27.05.2026 | 17,55 | 18,04 | 17,23 | 17,27 | -1,99% | 3.276.347,00 |
| 26.05.2026 | 17,95 | 18,01 | 17,60 | 17,62 | -1,01% | 3.695.763,00 |
| 22.05.2026 | 18,11 | 18,33 | 17,73 | 17,80 | -1,77% | 2.887.041,00 |
| 21.05.2026 | 17,55 | 18,17 | 17,27 | 18,12 | 2,55% | 3.606.452,00 |
| 20.05.2026 | 16,79 | 17,92 | 16,41 | 17,67 | 4,49% | 5.093.028,00 |
| 19.05.2026 | 17,70 | 17,84 | 16,91 | 16,91 | -3,65% | 5.172.728,00 |
| 18.05.2026 | 17,58 | 17,92 | 17,13 | 17,55 | -0,79% | 3.660.241,00 |
| 15.05.2026 | 17,92 | 18,24 | 17,25 | 17,69 | -1,06% | 7.172.885,00 |
| 14.05.2026 | 17,65 | 18,23 | 17,57 | 17,88 | 2,82% | 4.040.805,00 |
| 13.05.2026 | 17,82 | 18,06 | 17,30 | 17,39 | -3,92% | 5.151.802,00 |
| 12.05.2026 | 17,95 | 18,33 | 17,53 | 18,10 | -0,71% | 5.643.610,00 |
| 11.05.2026 | 18,13 | 18,52 | 17,94 | 18,23 | -1,06% | 5.413.147,00 |
| 08.05.2026 | 19,03 | 19,11 | 18,20 | 18,43 | -3,08% | 7.570.927,00 |
| 07.05.2026 | 21,45 | 21,45 | 18,92 | 19,01 | -12,52% | 15.308.221,00 |
| 06.05.2026 | 21,03 | 22,02 | 20,80 | 21,73 | 4,52% | 8.939.056,00 |
| 05.05.2026 | 22,08 | 22,08 | 20,69 | 20,79 | -5,84% | 14.696.352,00 |
| 04.05.2026 | 22,31 | 22,56 | 21,80 | 22,08 | -0,72% | 3.576.786,00 |
| 01.05.2026 | 22,27 | 22,73 | 21,89 | 22,24 | 1,74% | 2.139.445,00 |
| 30.04.2026 | 21,18 | 22,03 | 20,98 | 21,86 | 2,25% | 2.860.283,00 |
| 29.04.2026 | 21,42 | 21,63 | 20,90 | 21,38 | -1,11% | 3.626.348,00 |
| 28.04.2026 | 22,18 | 22,68 | 21,46 | 21,62 | -2,04% | 3.132.809,00 |
| 27.04.2026 | 22,30 | 22,63 | 21,95 | 22,07 | -2,09% | 2.367.794,00 |
| 24.04.2026 | 22,92 | 22,92 | 22,18 | 22,54 | -0,18% | 1.860.832,00 |
| 23.04.2026 | 23,29 | 23,37 | 22,05 | 22,58 | -5,17% | 2.335.728,00 |
| 22.04.2026 | 23,98 | 24,04 | 23,51 | 23,81 | 1,62% | 2.749.549,00 |
| 21.04.2026 | 24,43 | 24,75 | 23,30 | 23,43 | -3,86% | 3.367.139,00 |
| 20.04.2026 | 23,88 | 24,74 | 23,79 | 24,37 | 1,04% | 4.385.941,00 |
| 17.04.2026 | 23,56 | 24,41 | 23,46 | 24,12 | 3,03% | 8.409.596,00 |