12,770$
0,87%
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 |
|---|---|---|---|---|---|---|
| 26.11.2025 | 12,60 | 12,83 | 12,60 | 12,76 | 0,79% | 70.228,00 |
| 25.11.2025 | 12,40 | 12,69 | 12,40 | 12,66 | 1,85% | 77.290,00 |
| 24.11.2025 | 12,47 | 12,49 | 12,23 | 12,43 | 0,16% | 96.476,00 |
| 21.11.2025 | 11,85 | 12,42 | 11,85 | 12,41 | 3,24% | 159.353,00 |
| 20.11.2025 | 12,21 | 12,34 | 12,00 | 12,02 | -0,83% | 97.609,00 |
| 19.11.2025 | 12,26 | 12,33 | 12,06 | 12,12 | -1,54% | 134.585,00 |
| 18.11.2025 | 12,37 | 12,47 | 12,27 | 12,31 | -1,28% | 148.712,00 |
| 17.11.2025 | 12,70 | 12,73 | 12,40 | 12,47 | -1,73% | 114.758,00 |
| 14.11.2025 | 12,77 | 12,77 | 12,61 | 12,69 | -0,70% | 84.618,00 |
| 13.11.2025 | 12,82 | 12,97 | 12,77 | 12,78 | -0,31% | 72.179,00 |
| 12.11.2025 | 12,94 | 12,94 | 12,77 | 12,82 | -0,93% | 79.408,00 |
| 11.11.2025 | 12,80 | 12,94 | 12,78 | 12,94 | 0,78% | 68.413,00 |
| 10.11.2025 | 12,72 | 12,84 | 12,56 | 12,84 | 1,18% | 121.979,00 |
| 07.11.2025 | 12,58 | 12,72 | 12,51 | 12,69 | 0,79% | 89.610,00 |
| 06.11.2025 | 12,90 | 12,90 | 12,55 | 12,59 | -2,33% | 98.581,00 |
| 05.11.2025 | 12,91 | 13,10 | 12,79 | 12,89 | -0,15% | 103.957,00 |
| 04.11.2025 | 13,06 | 13,12 | 12,75 | 12,91 | -1,30% | 153.769,00 |
| 03.11.2025 | 12,99 | 13,08 | 12,80 | 13,08 | 1,71% | 119.392,00 |
| 31.10.2025 | 12,90 | 12,95 | 12,74 | 12,86 | 0,08% | 88.155,00 |
| 30.10.2025 | 12,88 | 12,93 | 12,71 | 12,85 | -0,54% | 107.349,00 |
| 29.10.2025 | 13,11 | 13,17 | 12,87 | 12,92 | -1,75% | 82.712,00 |
| 28.10.2025 | 13,17 | 13,20 | 13,08 | 13,15 | -0,45% | 52.061,00 |
| 27.10.2025 | 13,18 | 13,24 | 13,07 | 13,21 | 0,23% | 97.343,00 |
| 24.10.2025 | 13,16 | 13,18 | 13,03 | 13,18 | 0,61% | 53.854,00 |
| 23.10.2025 | 13,08 | 13,17 | 13,06 | 13,10 | 0,00% | 74.436,00 |
| 22.10.2025 | 12,95 | 13,12 | 12,91 | 13,10 | 0,46% | 116.762,00 |
| 21.10.2025 | 13,19 | 13,20 | 13,04 | 13,04 | -1,14% | 73.020,00 |
| 20.10.2025 | 13,25 | 13,36 | 13,10 | 13,19 | -0,23% | 131.037,00 |
| 17.10.2025 | 12,90 | 13,25 | 12,84 | 13,22 | 6,18% | 249.098,00 |
| 16.10.2025 | 12,75 | 12,78 | 12,40 | 12,45 | -2,05% | 152.659,00 |
| 15.10.2025 | 12,49 | 12,75 | 12,48 | 12,71 | 1,68% | 209.465,00 |
| 14.10.2025 | 12,18 | 12,52 | 12,12 | 12,50 | 1,87% | 222.847,00 |
| 13.10.2025 | 12,16 | 12,36 | 12,00 | 12,27 | 1,15% | 259.480,00 |
| 10.10.2025 | 12,28 | 12,43 | 12,10 | 12,13 | -2,10% | 153.531,00 |
| 09.10.2025 | 12,55 | 12,67 | 12,36 | 12,39 | -1,98% | 120.935,00 |
| 08.10.2025 | 12,58 | 12,68 | 12,51 | 12,64 | 0,48% | 92.831,00 |
| 07.10.2025 | 12,75 | 12,75 | 12,51 | 12,58 | -0,71% | 168.174,00 |
| 06.10.2025 | 12,70 | 12,75 | 12,55 | 12,67 | 0,16% | 139.075,00 |
| 03.10.2025 | 12,90 | 12,92 | 12,62 | 12,65 | -1,56% | 8.560,00 |
| 02.10.2025 | 12,58 | 12,95 | 12,58 | 12,85 | 2,07% | 143.615,00 |
| 01.10.2025 | 12,74 | 12,97 | 12,33 | 12,59 | -1,56% | 246.023,00 |
| 30.09.2025 | 12,68 | 12,83 | 12,59 | 12,79 | -2,29% | 247.287,00 |
| 29.09.2025 | 13,41 | 13,41 | 13,07 | 13,09 | -1,50% | 248.354,00 |
| 26.09.2025 | 13,23 | 13,42 | 13,18 | 13,29 | 0,91% | 93.467,00 |
| 25.09.2025 | 13,29 | 13,40 | 13,13 | 13,17 | -1,20% | 138.627,00 |
| 24.09.2025 | 13,40 | 13,49 | 13,31 | 13,33 | -0,30% | 130.219,00 |
| 23.09.2025 | 13,38 | 13,49 | 13,32 | 13,37 | -0,15% | 85.324,00 |
| 22.09.2025 | 13,46 | 13,46 | 13,28 | 13,39 | -0,52% | 126.628,00 |
| 19.09.2025 | 13,68 | 13,71 | 13,35 | 13,46 | -1,90% | 264.839,00 |
| 18.09.2025 | 13,49 | 13,72 | 13,41 | 13,72 | 2,01% | 96.454,00 |
| 17.09.2025 | 13,46 | 13,68 | 13,41 | 13,45 | 0,45% | 96.890,00 |
| 16.09.2025 | 13,40 | 13,58 | 13,35 | 13,39 | 0,15% | 110.764,00 |
| 15.09.2025 | 13,23 | 13,41 | 13,20 | 13,37 | 1,06% | 99.996,00 |
| 12.09.2025 | 13,40 | 13,46 | 13,20 | 13,23 | -1,49% | 123.823,00 |
| 11.09.2025 | 13,42 | 13,59 | 13,36 | 13,43 | 0,22% | 136.627,00 |
| 10.09.2025 | 13,47 | 13,92 | 13,32 | 13,40 | 0,75% | 135.154,00 |
| 09.09.2025 | 14,28 | 14,32 | 13,08 | 13,30 | -6,67% | 945.401,00 |
| 08.09.2025 | 14,47 | 14,47 | 14,20 | 14,25 | -1,04% | 161.211,00 |
| 05.09.2025 | 14,33 | 14,57 | 14,33 | 14,40 | 0,35% | 89.263,00 |
| 04.09.2025 | 14,11 | 14,35 | 14,11 | 14,35 | 1,63% | 54.748,00 |
| 03.09.2025 | 14,16 | 14,33 | 14,06 | 14,12 | -0,56% | 80.663,00 |
| 02.09.2025 | 14,20 | 14,39 | 14,18 | 14,20 | -0,28% | 84.371,00 |
| 29.08.2025 | 14,13 | 14,28 | 14,13 | 14,24 | 0,78% | 55.779,00 |
| 28.08.2025 | 14,36 | 14,36 | 14,13 | 14,13 | -1,19% | 51.776,00 |
| 27.08.2025 | 14,31 | 14,35 | 14,19 | 14,30 | 0,14% | 69.568,00 |
| 26.08.2025 | 14,26 | 14,32 | 14,17 | 14,28 | 0,49% | 45.467,00 |
| 25.08.2025 | 14,44 | 14,44 | 14,20 | 14,21 | -1,46% | 52.242,00 |
| 22.08.2025 | 14,14 | 14,43 | 14,13 | 14,42 | 2,85% | 107.405,00 |
| 21.08.2025 | 14,16 | 14,25 | 14,00 | 14,02 | -1,13% | 63.853,00 |
| 20.08.2025 | 14,12 | 14,22 | 14,07 | 14,18 | 0,28% | 77.915,00 |
| 19.08.2025 | 14,02 | 14,24 | 14,02 | 14,14 | 1,14% | 119.347,00 |
| 18.08.2025 | 13,94 | 14,16 | 13,94 | 13,98 | 0,36% | 92.982,00 |
| 15.08.2025 | 14,02 | 14,09 | 13,91 | 13,93 | -1,00% | 144.234,00 |
| 14.08.2025 | 14,28 | 14,28 | 13,91 | 14,07 | -1,95% | 104.684,00 |
| 13.08.2025 | 14,17 | 14,35 | 14,09 | 14,35 | 1,49% | 107.053,00 |
| 12.08.2025 | 13,80 | 14,20 | 13,77 | 14,14 | 2,69% | 132.054,00 |
| 11.08.2025 | 13,66 | 13,80 | 13,64 | 13,77 | 0,36% | 114.879,00 |
| 08.08.2025 | 13,51 | 13,78 | 13,48 | 13,72 | 0,96% | 80.596,00 |
| 07.08.2025 | 13,48 | 13,70 | 13,34 | 13,59 | 2,72% | 96.631,00 |
| 06.08.2025 | 13,26 | 13,30 | 13,13 | 13,23 | -0,53% | 154.689,00 |
| 05.08.2025 | 13,09 | 13,36 | 13,01 | 13,30 | 1,68% | 95.367,00 |
| 04.08.2025 | 12,87 | 13,09 | 12,87 | 13,08 | 1,40% | 72.430,00 |
| 01.08.2025 | 12,94 | 13,05 | 12,87 | 12,90 | -0,69% | 146.232,00 |
| 31.07.2025 | 13,20 | 13,24 | 12,98 | 12,99 | -1,89% | 141.043,00 |
| 30.07.2025 | 13,49 | 13,53 | 13,20 | 13,24 | -1,85% | 109.041,00 |
| 29.07.2025 | 13,39 | 13,50 | 13,30 | 13,49 | 0,82% | 78.300,00 |
| 28.07.2025 | 13,50 | 13,57 | 13,34 | 13,38 | -0,59% | 93.365,00 |
| 25.07.2025 | 13,50 | 13,56 | 13,40 | 13,46 | -0,59% | 76.709,00 |
| 24.07.2025 | 13,57 | 13,68 | 13,51 | 13,54 | -0,73% | 66.133,00 |
| 23.07.2025 | 13,62 | 13,73 | 13,52 | 13,64 | 0,29% | 107.867,00 |
| 22.07.2025 | 13,33 | 13,65 | 13,28 | 13,60 | 2,18% | 135.986,00 |
| 21.07.2025 | 13,32 | 13,53 | 13,28 | 13,31 | 0,00% | 100.147,00 |
| 18.07.2025 | 13,63 | 13,63 | 13,25 | 13,31 | -2,13% | 168.084,00 |
| 17.07.2025 | 13,78 | 13,87 | 13,59 | 13,60 | -1,31% | 103.002,00 |
| 16.07.2025 | 13,72 | 13,87 | 13,66 | 13,78 | 0,58% | 118.043,00 |
| 15.07.2025 | 13,89 | 13,94 | 13,69 | 13,70 | -1,72% | 196.892,00 |
| 14.07.2025 | 13,90 | 14,05 | 13,87 | 13,94 | 0,29% | 81.402,00 |
| 11.07.2025 | 14,00 | 14,10 | 13,86 | 13,90 | -0,71% | 74.676,00 |
| 10.07.2025 | 14,02 | 14,15 | 13,86 | 14,00 | -0,14% | 58.949,00 |
| 09.07.2025 | 13,94 | 14,06 | 13,87 | 14,02 | 0,43% | 60.039,00 |