17,780$
-1,88%
Echtzeit-Aktienkurs Chime Financial Inc
Bid:
Ask:
Aktienkurse zur Chime Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 23,80 | 24,11 | 22,85 | 23,41 | 0,00% | 4.670.355,00 |
| 15.04.2026 | 22,68 | 23,96 | 22,42 | 23,41 | 5,17% | 4.336.938,00 |
| 14.04.2026 | 21,64 | 22,34 | 21,64 | 22,26 | 4,61% | 3.439.348,00 |
| 13.04.2026 | 19,90 | 21,35 | 19,62 | 21,28 | 8,52% | 2.585.381,00 |
| 10.04.2026 | 19,85 | 19,96 | 19,17 | 19,61 | -0,91% | 2.641.238,00 |
| 09.04.2026 | 20,07 | 20,13 | 19,04 | 19,79 | -2,22% | 2.518.346,00 |
| 08.04.2026 | 20,61 | 20,98 | 19,94 | 20,24 | 5,80% | 3.078.969,00 |
| 07.04.2026 | 19,30 | 19,68 | 18,89 | 19,13 | -1,19% | 2.233.680,00 |
| 06.04.2026 | 19,30 | 19,88 | 18,90 | 19,36 | 0,62% | 2.254.333,00 |
| 02.04.2026 | 18,01 | 19,42 | 17,93 | 19,24 | 3,27% | 3.701.401,00 |
| 01.04.2026 | 19,29 | 19,47 | 18,56 | 18,63 | -0,53% | 3.507.675,00 |
| 31.03.2026 | 17,85 | 18,89 | 17,65 | 18,73 | 7,58% | 5.673.335,00 |
| 30.03.2026 | 16,98 | 17,75 | 16,94 | 17,41 | 2,47% | 2.991.382,00 |
| 27.03.2026 | 17,34 | 17,46 | 16,90 | 16,99 | -4,28% | 3.387.554,00 |
| 26.03.2026 | 17,64 | 18,75 | 17,50 | 17,75 | 0,28% | 4.297.047,00 |
| 25.03.2026 | 18,89 | 19,25 | 17,59 | 17,70 | -4,48% | 5.505.107,00 |
| 24.03.2026 | 19,50 | 19,50 | 17,84 | 18,53 | -6,32% | 9.784.132,00 |
| 23.03.2026 | 19,23 | 19,88 | 18,99 | 19,78 | 3,29% | 7.854.917,00 |
| 20.03.2026 | 19,11 | 19,28 | 18,70 | 19,15 | -0,52% | 7.859.852,00 |
| 19.03.2026 | 18,83 | 19,33 | 18,11 | 19,25 | 2,23% | 7.714.702,00 |
| 18.03.2026 | 19,45 | 20,02 | 18,79 | 18,83 | -4,17% | 10.797.478,00 |
| 17.03.2026 | 20,20 | 21,21 | 19,51 | 19,65 | -3,44% | 7.446.995,00 |
| 16.03.2026 | 21,00 | 21,50 | 20,05 | 20,35 | -1,26% | 4.700.592,00 |
| 13.03.2026 | 21,64 | 22,02 | 20,23 | 20,61 | -4,67% | 5.358.405,00 |
| 12.03.2026 | 22,71 | 23,19 | 21,60 | 21,62 | -5,67% | 4.567.866,00 |
| 11.03.2026 | 22,27 | 23,31 | 21,91 | 22,92 | 2,73% | 3.987.147,00 |
| 10.03.2026 | 22,59 | 22,86 | 21,75 | 22,31 | -1,41% | 5.810.130,00 |
| 09.03.2026 | 21,95 | 22,74 | 21,07 | 22,63 | 1,80% | 5.664.979,00 |
| 06.03.2026 | 22,77 | 22,97 | 21,95 | 22,23 | -3,81% | 3.447.403,00 |
| 05.03.2026 | 22,43 | 23,76 | 22,39 | 23,11 | 2,62% | 5.016.639,00 |
| 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 |
| 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 |