14,820$
-0,20%
Echtzeit-Aktienkurs Chicago Atlantic Real Estate Finance Inc
Bid:
Ask:
Aktienkurse zur Chicago Atlantic Real Estate Finance Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,97 | 14,99 | 14,82 | 14,82 | -0,20% | 1.646,00 |
| 08.05.2025 | 14,76 | 14,93 | 14,70 | 14,85 | 1,30% | 44.190,00 |
| 07.05.2025 | 14,74 | 14,81 | 14,50 | 14,66 | 0,41% | 83.061,00 |
| 06.05.2025 | 14,70 | 14,78 | 14,57 | 14,60 | -0,68% | 69.154,00 |
| 05.05.2025 | 14,77 | 14,80 | 14,62 | 14,70 | -0,61% | 60.214,00 |
| 02.05.2025 | 14,55 | 14,81 | 14,46 | 14,79 | 2,28% | 121.859,00 |
| 01.05.2025 | 14,50 | 14,56 | 14,27 | 14,46 | -0,14% | 139.822,00 |
| 30.04.2025 | 14,43 | 14,57 | 14,19 | 14,48 | -0,48% | 67.028,00 |
| 29.04.2025 | 14,20 | 14,56 | 14,19 | 14,55 | 2,68% | 115.790,00 |
| 28.04.2025 | 14,19 | 14,24 | 14,06 | 14,17 | -0,49% | 116.216,00 |
| 25.04.2025 | 14,16 | 14,26 | 14,10 | 14,24 | 0,14% | 89.785,00 |
| 24.04.2025 | 14,19 | 14,27 | 14,13 | 14,22 | 0,00% | 115.213,00 |
| 23.04.2025 | 14,40 | 14,49 | 14,15 | 14,22 | -0,42% | 85.556,00 |
| 22.04.2025 | 14,07 | 14,32 | 13,97 | 14,28 | 2,22% | 77.284,00 |
| 21.04.2025 | 13,83 | 14,00 | 13,71 | 13,97 | 0,43% | 93.854,00 |
| 17.04.2025 | 13,83 | 14,03 | 13,79 | 13,91 | 0,58% | 70.460,00 |
| 16.04.2025 | 13,90 | 13,98 | 13,74 | 13,83 | -0,29% | 89.833,00 |
| 15.04.2025 | 13,65 | 13,97 | 13,58 | 13,87 | 1,61% | 143.512,00 |
| 14.04.2025 | 13,57 | 13,81 | 13,47 | 13,65 | 1,19% | 174.954,00 |
| 11.04.2025 | 13,42 | 13,59 | 13,10 | 13,49 | 0,60% | 202.431,00 |
| 10.04.2025 | 13,42 | 13,50 | 12,85 | 13,41 | -1,47% | 297.951,00 |
| 09.04.2025 | 13,32 | 13,84 | 12,76 | 13,61 | 1,19% | 307.982,00 |
| 08.04.2025 | 14,09 | 14,24 | 13,32 | 13,45 | -1,47% | 313.338,00 |
| 07.04.2025 | 13,95 | 14,18 | 13,15 | 13,65 | -4,08% | 350.382,00 |
| 04.04.2025 | 14,65 | 14,65 | 14,09 | 14,23 | -3,33% | 257.482,00 |
| 03.04.2025 | 14,63 | 14,88 | 14,60 | 14,72 | -0,47% | 145.383,00 |
| 02.04.2025 | 14,77 | 14,87 | 14,71 | 14,79 | 0,00% | 149.471,00 |
| 01.04.2025 | 14,67 | 14,81 | 14,57 | 14,79 | 0,54% | 195.093,00 |
| 31.03.2025 | 14,87 | 14,99 | 14,48 | 14,71 | -3,86% | 258.762,00 |
| 28.03.2025 | 15,42 | 15,45 | 15,23 | 15,30 | -0,71% | 180.185,00 |
| 27.03.2025 | 15,40 | 15,49 | 15,36 | 15,41 | 0,26% | 117.794,00 |
| 26.03.2025 | 15,45 | 15,47 | 15,34 | 15,37 | -0,32% | 91.970,00 |
| 25.03.2025 | 15,46 | 15,49 | 15,40 | 15,42 | -0,06% | 102.282,00 |
| 24.03.2025 | 15,40 | 15,48 | 15,32 | 15,43 | 0,26% | 87.648,00 |
| 21.03.2025 | 15,36 | 15,45 | 15,34 | 15,39 | -0,06% | 139.126,00 |
| 20.03.2025 | 15,50 | 15,51 | 15,28 | 15,40 | -0,52% | 122.429,00 |
| 19.03.2025 | 15,54 | 15,65 | 15,37 | 15,48 | -0,26% | 190.419,00 |
| 18.03.2025 | 15,49 | 15,67 | 15,42 | 15,52 | -0,06% | 184.053,00 |
| 17.03.2025 | 15,49 | 15,67 | 15,34 | 15,53 | 1,44% | 242.767,00 |
| 14.03.2025 | 15,33 | 15,34 | 15,08 | 15,31 | 0,00% | 135.209,00 |
| 13.03.2025 | 15,35 | 15,77 | 15,09 | 15,31 | -0,13% | 181.495,00 |
| 12.03.2025 | 15,76 | 16,15 | 15,32 | 15,33 | -3,46% | 209.717,00 |
| 11.03.2025 | 16,01 | 16,03 | 15,73 | 15,88 | -0,94% | 150.017,00 |
| 10.03.2025 | 16,09 | 16,18 | 15,94 | 16,03 | -0,74% | 158.057,00 |
| 07.03.2025 | 16,18 | 16,23 | 16,11 | 16,15 | 0,12% | 105.473,00 |
| 06.03.2025 | 16,05 | 16,17 | 15,98 | 16,13 | 0,25% | 69.697,00 |
| 05.03.2025 | 15,99 | 16,16 | 15,97 | 16,09 | 0,31% | 92.329,00 |
| 04.03.2025 | 16,25 | 16,26 | 16,03 | 16,04 | -1,32% | 150.460,00 |
| 03.03.2025 | 16,14 | 16,26 | 16,07 | 16,26 | 0,96% | 158.238,00 |
| 28.02.2025 | 16,00 | 16,14 | 16,00 | 16,10 | 0,31% | 119.753,00 |
| 27.02.2025 | 16,01 | 16,10 | 16,01 | 16,05 | 0,06% | 106.908,00 |
| 26.02.2025 | 16,05 | 16,10 | 15,90 | 16,04 | 0,00% | 113.650,00 |
| 25.02.2025 | 15,91 | 16,10 | 15,85 | 16,04 | 1,13% | 175.545,00 |
| 24.02.2025 | 15,68 | 15,97 | 15,68 | 15,86 | 1,99% | 210.788,00 |
| 21.02.2025 | 16,05 | 16,05 | 15,46 | 15,55 | -2,81% | 1.057.623,00 |
| 20.02.2025 | 16,00 | 16,04 | 15,96 | 16,00 | -0,19% | 91.147,00 |
| 19.02.2025 | 16,00 | 16,05 | 15,93 | 16,03 | 0,00% | 76.978,00 |
| 18.02.2025 | 16,04 | 16,07 | 15,96 | 16,03 | 0,19% | 128.661,00 |
| 14.02.2025 | 15,79 | 16,00 | 15,77 | 16,00 | 1,59% | 108.132,00 |
| 13.02.2025 | 15,82 | 15,82 | 15,66 | 15,75 | 0,00% | 113.192,00 |
| 12.02.2025 | 15,79 | 15,88 | 15,73 | 15,75 | -0,88% | 138.712,00 |
| 11.02.2025 | 15,72 | 15,89 | 15,69 | 15,89 | 1,08% | 147.527,00 |
| 10.02.2025 | 15,61 | 15,74 | 15,51 | 15,72 | 0,90% | 128.523,00 |
| 07.02.2025 | 15,64 | 15,64 | 15,48 | 15,58 | -0,26% | 79.796,00 |
| 06.02.2025 | 15,53 | 15,64 | 15,47 | 15,62 | 1,03% | 90.897,00 |
| 05.02.2025 | 15,31 | 15,46 | 15,31 | 15,46 | 0,72% | 156.721,00 |
| 04.02.2025 | 15,21 | 15,39 | 15,15 | 15,35 | 0,92% | 108.770,00 |
| 03.02.2025 | 15,19 | 15,45 | 15,15 | 15,21 | -1,04% | 229.814,00 |
| 31.01.2025 | 15,21 | 15,40 | 15,21 | 15,37 | 0,79% | 123.350,00 |
| 30.01.2025 | 15,23 | 15,32 | 15,21 | 15,25 | 0,39% | 127.086,00 |
| 29.01.2025 | 15,21 | 15,26 | 15,04 | 15,19 | -0,13% | 160.984,00 |
| 28.01.2025 | 15,19 | 15,27 | 15,19 | 15,21 | 0,07% | 116.584,00 |
| 27.01.2025 | 15,24 | 15,40 | 15,18 | 15,20 | -0,07% | 105.949,00 |
| 24.01.2025 | 15,22 | 15,30 | 15,18 | 15,21 | -0,13% | 105.839,00 |
| 23.01.2025 | 15,38 | 15,39 | 15,19 | 15,23 | -0,65% | 140.216,00 |
| 22.01.2025 | 15,61 | 15,63 | 15,30 | 15,33 | -2,23% | 157.865,00 |
| 21.01.2025 | 15,75 | 15,84 | 15,64 | 15,68 | 0,13% | 157.417,00 |
| 17.01.2025 | 15,55 | 15,75 | 15,51 | 15,66 | 0,64% | 201.302,00 |
| 16.01.2025 | 15,46 | 15,57 | 15,39 | 15,56 | 1,04% | 182.672,00 |
| 15.01.2025 | 15,45 | 15,45 | 15,31 | 15,40 | 0,79% | 165.022,00 |
| 14.01.2025 | 15,24 | 15,38 | 15,20 | 15,28 | 0,66% | 225.464,00 |
| 13.01.2025 | 15,12 | 15,26 | 15,01 | 15,18 | 0,07% | 181.987,00 |
| 10.01.2025 | 15,22 | 15,35 | 15,06 | 15,17 | -0,46% | 217.647,00 |
| 08.01.2025 | 15,33 | 15,33 | 15,17 | 15,24 | -0,39% | 81.326,00 |
| 07.01.2025 | 15,40 | 15,42 | 15,23 | 15,30 | -0,84% | 141.066,00 |
| 06.01.2025 | 15,61 | 15,65 | 15,42 | 15,43 | -1,15% | 167.672,00 |
| 03.01.2025 | 15,57 | 15,70 | 15,57 | 15,61 | 0,39% | 96.230,00 |
| 02.01.2025 | 15,50 | 15,69 | 15,49 | 15,55 | 0,84% | 123.027,00 |
| 31.12.2024 | 15,34 | 15,50 | 15,33 | 15,42 | -3,69% | 237.423,00 |
| 30.12.2024 | 16,22 | 16,22 | 15,96 | 16,01 | -1,05% | 312.684,00 |
| 27.12.2024 | 16,25 | 16,29 | 16,04 | 16,18 | -0,19% | 187.289,00 |
| 26.12.2024 | 16,21 | 16,22 | 16,12 | 16,21 | 0,31% | 165.525,00 |
| 24.12.2024 | 16,01 | 16,16 | 15,98 | 16,16 | 1,32% | 102.966,00 |
| 23.12.2024 | 16,01 | 16,03 | 15,86 | 15,95 | -0,19% | 95.637,00 |
| 20.12.2024 | 15,70 | 16,03 | 15,69 | 15,98 | 1,20% | 244.351,00 |
| 19.12.2024 | 15,90 | 16,00 | 15,75 | 15,79 | 0,19% | 114.420,00 |
| 18.12.2024 | 16,07 | 16,10 | 15,65 | 15,76 | -2,05% | 172.744,00 |
| 17.12.2024 | 16,20 | 16,20 | 16,01 | 16,09 | -0,56% | 133.805,00 |
| 16.12.2024 | 16,18 | 16,24 | 16,14 | 16,18 | 0,19% | 114.733,00 |
| 13.12.2024 | 16,11 | 16,16 | 16,04 | 16,15 | 0,06% | 132.378,00 |