11,950$
1,36%
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 |
|---|---|---|---|---|---|---|
| 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% | 94.618,00 |
| 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% | 75.662,00 |
| 21.01.2026 | 12,58 | 12,61 | 12,43 | 12,50 | 0,81% | 99.010,00 |
| 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% | 143.811,00 |
| 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 |
| 02.01.2026 | 12,38 | 12,41 | 12,15 | 12,26 | 0,00% | 187.818,00 |
| 31.12.2025 | 12,25 | 12,41 | 12,15 | 12,26 | -3,77% | 228.028,00 |
| 30.12.2025 | 12,78 | 12,86 | 12,72 | 12,74 | -0,39% | 138.601,00 |
| 29.12.2025 | 13,13 | 13,20 | 12,72 | 12,79 | -2,59% | 641.465,00 |
| 26.12.2025 | 12,98 | 13,15 | 12,98 | 13,13 | 1,47% | 93.349,00 |
| 24.12.2025 | 12,79 | 12,98 | 12,79 | 12,94 | 0,78% | 29.306,00 |
| 23.12.2025 | 12,90 | 12,90 | 12,76 | 12,84 | -0,62% | 78.265,00 |
| 22.12.2025 | 13,15 | 13,23 | 12,89 | 12,92 | -0,54% | 120.488,00 |
| 19.12.2025 | 13,10 | 13,25 | 12,91 | 12,99 | -1,37% | 410.051,00 |
| 18.12.2025 | 13,09 | 13,23 | 13,05 | 13,17 | 1,31% | 102.196,00 |
| 17.12.2025 | 13,00 | 13,08 | 12,93 | 13,00 | -0,08% | 124.122,00 |
| 16.12.2025 | 12,82 | 13,09 | 12,82 | 13,01 | 1,64% | 125.389,00 |
| 15.12.2025 | 13,47 | 13,47 | 12,66 | 12,80 | -4,97% | 267.834,00 |
| 12.12.2025 | 13,25 | 13,49 | 13,24 | 13,47 | 2,67% | 158.745,00 |
| 11.12.2025 | 13,05 | 13,21 | 13,05 | 13,12 | 0,08% | 101.666,00 |
| 10.12.2025 | 12,83 | 13,17 | 12,83 | 13,11 | 2,34% | 127.660,00 |
| 09.12.2025 | 12,66 | 12,86 | 12,66 | 12,81 | 1,10% | 49.351,00 |
| 08.12.2025 | 12,75 | 12,90 | 12,60 | 12,67 | -0,63% | 70.809,00 |
| 05.12.2025 | 12,72 | 12,92 | 12,66 | 12,75 | 0,31% | 127.427,00 |
| 04.12.2025 | 12,75 | 12,88 | 12,65 | 12,71 | -0,55% | 75.095,00 |
| 03.12.2025 | 12,57 | 12,82 | 12,55 | 12,78 | 2,32% | 77.110,00 |
| 02.12.2025 | 12,59 | 12,68 | 12,44 | 12,49 | -0,79% | 88.170,00 |
| 01.12.2025 | 12,66 | 12,82 | 12,51 | 12,59 | -1,33% | 161.276,00 |
| 28.11.2025 | 12,76 | 12,83 | 12,68 | 12,76 | 0,00% | 45.484,00 |
| 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 |