12,480$
1,71%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,18 | 12,52 | 12,09 | 12,47 | 1,63% | 223.063,00 |
| 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 |
| 08.07.2025 | 14,02 | 14,16 | 13,92 | 13,96 | -0,29% | 65.425,00 |
| 07.07.2025 | 14,20 | 14,27 | 14,00 | 14,00 | -1,75% | 82.763,00 |
| 03.07.2025 | 14,23 | 14,41 | 14,20 | 14,25 | 0,14% | 46.187,00 |
| 02.07.2025 | 14,05 | 14,34 | 13,92 | 14,23 | 2,08% | 86.888,00 |
| 01.07.2025 | 13,91 | 14,19 | 13,86 | 13,94 | -0,07% | 131.199,00 |
| 30.06.2025 | 14,02 | 14,09 | 13,85 | 13,95 | -3,73% | 121.653,00 |
| 27.06.2025 | 14,40 | 14,59 | 14,32 | 14,49 | 0,63% | 207.200,00 |
| 26.06.2025 | 14,26 | 14,45 | 14,19 | 14,40 | 1,48% | 85.548,00 |
| 25.06.2025 | 14,23 | 14,32 | 14,13 | 14,19 | -0,28% | 85.692,00 |
| 24.06.2025 | 14,39 | 14,43 | 14,20 | 14,23 | -0,56% | 93.897,00 |
| 23.06.2025 | 14,19 | 14,32 | 14,14 | 14,31 | 0,99% | 99.073,00 |
| 20.06.2025 | 14,47 | 14,48 | 14,05 | 14,17 | -0,56% | 301.748,00 |
| 18.06.2025 | 14,18 | 14,46 | 14,18 | 14,25 | 0,56% | 78.357,00 |
| 17.06.2025 | 14,24 | 14,36 | 14,13 | 14,17 | -0,49% | 108.039,00 |
| 16.06.2025 | 14,06 | 14,62 | 14,06 | 14,24 | 2,01% | 161.669,00 |
| 13.06.2025 | 14,19 | 14,19 | 13,96 | 13,96 | -1,83% | 81.882,00 |
| 12.06.2025 | 14,14 | 14,25 | 14,14 | 14,22 | 0,49% | 50.544,00 |
| 11.06.2025 | 14,32 | 14,33 | 14,13 | 14,15 | -0,35% | 61.484,00 |
| 10.06.2025 | 14,27 | 14,36 | 14,15 | 14,20 | -0,56% | 63.756,00 |
| 09.06.2025 | 14,37 | 14,47 | 14,25 | 14,28 | -0,56% | 65.373,00 |
| 06.06.2025 | 14,29 | 14,45 | 14,29 | 14,36 | 0,63% | 76.908,00 |
| 05.06.2025 | 14,97 | 14,97 | 14,27 | 14,27 | -0,70% | 100.329,00 |
| 04.06.2025 | 14,34 | 14,63 | 14,31 | 14,37 | -0,55% | 55.799,00 |
| 03.06.2025 | 14,35 | 14,60 | 14,20 | 14,45 | 0,70% | 84.179,00 |
| 02.06.2025 | 14,56 | 14,64 | 14,33 | 14,35 | -1,51% | 127.774,00 |
| 30.05.2025 | 14,58 | 14,69 | 14,54 | 14,57 | -0,27% | 57.420,00 |
| 29.05.2025 | 14,56 | 14,61 | 14,47 | 14,61 | 0,62% | 58.242,00 |
| 28.05.2025 | 14,65 | 14,74 | 14,47 | 14,52 | -0,89% | 52.588,00 |
| 27.05.2025 | 14,57 | 14,68 | 14,46 | 14,65 | 1,03% | 89.703,00 |
| 23.05.2025 | 14,51 | 14,70 | 14,41 | 14,50 | -0,21% | 94.531,00 |
| 22.05.2025 | 14,56 | 14,72 | 14,40 | 14,53 | -0,07% | 67.573,00 |