11,430$
-4,19%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,00 | 12,09 | 11,42 | 11,42 | -4,19% | 259.015,00 |
| 26.03.2026 | 12,03 | 12,12 | 11,91 | 11,92 | -1,08% | 205.978,00 |
| 25.03.2026 | 12,09 | 12,23 | 12,00 | 12,05 | 0,33% | 200.475,00 |
| 24.03.2026 | 12,37 | 12,43 | 12,01 | 12,01 | -3,15% | 221.608,00 |
| 23.03.2026 | 12,43 | 12,55 | 12,31 | 12,40 | 0,49% | 337.858,00 |
| 20.03.2026 | 12,40 | 12,51 | 12,12 | 12,34 | -0,80% | 525.685,00 |
| 19.03.2026 | 12,37 | 12,58 | 12,36 | 12,44 | 0,44% | 234.072,00 |
| 18.03.2026 | 12,44 | 12,62 | 12,34 | 12,39 | -0,76% | 182.875,00 |
| 17.03.2026 | 12,32 | 12,50 | 12,30 | 12,48 | 1,30% | 193.540,00 |
| 16.03.2026 | 12,18 | 12,53 | 12,16 | 12,32 | 1,90% | 339.552,00 |
| 13.03.2026 | 12,05 | 12,20 | 12,03 | 12,09 | 0,00% | 134.576,00 |
| 12.03.2026 | 12,07 | 12,23 | 12,00 | 12,09 | -0,49% | 93.001,00 |
| 11.03.2026 | 12,25 | 12,30 | 12,10 | 12,15 | -0,90% | 126.450,00 |
| 10.03.2026 | 12,20 | 12,33 | 12,09 | 12,26 | -0,08% | 99.335,00 |
| 09.03.2026 | 12,22 | 12,33 | 11,95 | 12,27 | 0,00% | 98.692,00 |
| 06.03.2026 | 12,21 | 12,27 | 12,10 | 12,27 | -0,57% | 196.656,00 |
| 05.03.2026 | 12,25 | 12,44 | 12,24 | 12,34 | 0,16% | 75.669,00 |
| 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 |
| 02.01.2026 | 12,38 | 12,41 | 12,15 | 12,26 | 0,00% | 187.818,00 |
| 31.12.2025 | 12,25 | 12,40 | 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% | 125.256,00 |
| 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 | -1,20% | 148.712,00 |
| 17.11.2025 | 12,70 | 12,73 | 12,40 | 12,46 | -1,81% | 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% | 104.020,00 |
| 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 |