12,270$
0,12%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,22 | 12,33 | 11,95 | 12,28 | 0,16% | 98.691,00 |
| 06.03.2026 | 12,21 | 12,27 | 12,10 | 12,26 | -0,69% | 179,00 |
| 05.03.2026 | 12,25 | 12,44 | 12,24 | 12,34 | 0,16% | 179,00 |
| 04.03.2026 | 12,23 | 12,38 | 12,12 | 12,32 | 1,07% | 85.011,00 |
| 03.03.2026 | 12,17 | 12,31 | 12,06 | 12,19 | -0,81% | 85.766,00 |
| 02.03.2026 | 12,08 | 12,35 | 11,97 | 12,29 | 1,15% | 135.402,00 |
| 27.02.2026 | 12,23 | 12,35 | 12,10 | 12,15 | -0,82% | 123.821,00 |
| 26.02.2026 | 12,15 | 12,30 | 12,10 | 12,25 | 0,82% | 99.346,00 |
| 25.02.2026 | 12,12 | 12,18 | 12,02 | 12,15 | 0,41% | 102.621,00 |
| 24.02.2026 | 11,83 | 12,11 | 11,80 | 12,10 | 2,11% | 130.381,00 |
| 23.02.2026 | 11,87 | 11,97 | 11,75 | 11,85 | -0,84% | 125.300,00 |
| 20.02.2026 | 11,73 | 11,97 | 11,67 | 11,95 | 1,88% | 147.315,00 |
| 19.02.2026 | 11,75 | 11,83 | 11,64 | 11,73 | -0,51% | 121.655,00 |
| 18.02.2026 | 11,83 | 11,88 | 11,73 | 11,79 | -0,76% | 114.399,00 |
| 17.02.2026 | 11,97 | 11,98 | 11,70 | 11,88 | -0,67% | 145.034,00 |
| 13.02.2026 | 11,81 | 12,00 | 11,62 | 11,96 | 1,44% | 163.319,00 |
| 12.02.2026 | 11,97 | 11,97 | 11,66 | 11,79 | -0,92% | 163.088,00 |
| 11.02.2026 | 12,01 | 12,03 | 11,81 | 11,90 | -0,83% | 147.100,00 |
| 10.02.2026 | 12,00 | 12,12 | 11,97 | 12,00 | 0,17% | 76.895,00 |
| 09.02.2026 | 12,08 | 12,16 | 11,80 | 11,98 | -0,99% | 298.777,00 |
| 06.02.2026 | 12,20 | 12,23 | 12,01 | 12,10 | 0,08% | 160.845,00 |
| 05.02.2026 | 12,40 | 12,42 | 12,05 | 12,09 | -2,74% | 162.473,00 |
| 04.02.2026 | 12,34 | 12,48 | 12,27 | 12,43 | 0,97% | 136.031,00 |
| 03.02.2026 | 12,42 | 12,49 | 12,15 | 12,31 | -1,05% | 103.467,00 |
| 02.02.2026 | 12,41 | 12,48 | 12,34 | 12,44 | 0,32% | 150.432,00 |
| 30.01.2026 | 12,45 | 12,45 | 12,17 | 12,40 | 0,40% | 110.824,00 |
| 29.01.2026 | 12,17 | 12,36 | 12,13 | 12,35 | 0,90% | 115.401,00 |
| 28.01.2026 | 12,39 | 12,41 | 12,20 | 12,24 | -0,89% | 98.255,00 |
| 27.01.2026 | 12,21 | 12,35 | 12,17 | 12,35 | 0,57% | 68.608,00 |
| 26.01.2026 | 12,43 | 12,43 | 12,15 | 12,28 | -1,21% | 94.620,00 |
| 23.01.2026 | 12,42 | 12,48 | 12,25 | 12,43 | -0,24% | 146.431,00 |
| 22.01.2026 | 12,57 | 12,65 | 12,42 | 12,46 | -0,32% | 76.530,00 |
| 21.01.2026 | 12,58 | 12,61 | 12,43 | 12,50 | 0,81% | 99.020,00 |
| 20.01.2026 | 12,50 | 12,54 | 12,34 | 12,40 | -1,20% | 123.986,00 |
| 16.01.2026 | 12,66 | 12,77 | 12,52 | 12,55 | -1,10% | 115.375,00 |
| 15.01.2026 | 12,65 | 12,83 | 12,52 | 12,69 | 0,48% | 116.508,00 |
| 14.01.2026 | 12,33 | 12,65 | 12,33 | 12,63 | 2,02% | 147.325,00 |
| 13.01.2026 | 12,41 | 12,48 | 12,30 | 12,38 | -0,40% | 91.101,00 |
| 12.01.2026 | 12,35 | 12,44 | 12,25 | 12,43 | 0,40% | 110.494,00 |
| 09.01.2026 | 12,32 | 12,42 | 12,26 | 12,38 | 0,81% | 84.394,00 |
| 08.01.2026 | 11,98 | 12,40 | 11,98 | 12,28 | 2,50% | 124.050,00 |
| 07.01.2026 | 12,32 | 12,35 | 11,89 | 11,98 | -2,12% | 204.269,00 |
| 06.01.2026 | 12,40 | 12,45 | 12,15 | 12,24 | -1,29% | 134.120,00 |
| 05.01.2026 | 12,30 | 12,44 | 12,24 | 12,40 | 1,14% | 111.283,00 |