16,040$
1,58%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,70 | 16,03 | 15,69 | 15,98 | 1,20% | 244.351,00 |
| 19.12.2024 | 15,90 | 16,00 | 15,75 | 15,79 | 0,19% | 114.420,00 |
| 18.12.2024 | 16,07 | 16,10 | 15,65 | 15,76 | -2,05% | 172.744,00 |
| 17.12.2024 | 16,20 | 16,20 | 16,01 | 16,09 | -0,56% | 133.805,00 |
| 16.12.2024 | 16,18 | 16,24 | 16,14 | 16,18 | 0,19% | 114.733,00 |
| 13.12.2024 | 16,11 | 16,16 | 16,04 | 16,15 | 0,06% | 132.378,00 |
| 12.12.2024 | 16,20 | 16,24 | 16,12 | 16,14 | -0,19% | 108.787,00 |
| 11.12.2024 | 16,20 | 16,23 | 16,12 | 16,17 | -0,12% | 102.942,00 |
| 10.12.2024 | 16,19 | 16,27 | 16,12 | 16,19 | 0,00% | 93.607,00 |
| 09.12.2024 | 15,97 | 16,25 | 15,96 | 16,19 | 1,12% | 137.652,00 |
| 06.12.2024 | 16,24 | 16,24 | 15,95 | 16,01 | -1,23% | 164.142,00 |
| 05.12.2024 | 16,03 | 16,23 | 15,94 | 16,21 | 1,31% | 146.532,00 |
| 04.12.2024 | 16,07 | 16,07 | 15,96 | 16,00 | -0,50% | 82.519,00 |
| 03.12.2024 | 16,20 | 16,23 | 16,00 | 16,08 | -0,74% | 56.874,00 |
| 02.12.2024 | 16,08 | 16,22 | 15,96 | 16,20 | 0,56% | 187.520,00 |
| 29.11.2024 | 16,09 | 16,14 | 16,03 | 16,11 | 0,12% | 42.338,00 |
| 27.11.2024 | 16,09 | 16,18 | 16,05 | 16,09 | 0,31% | 70.844,00 |
| 26.11.2024 | 16,11 | 16,11 | 16,02 | 16,04 | -0,31% | 58.967,00 |
| 25.11.2024 | 16,09 | 16,20 | 16,07 | 16,09 | 0,25% | 70.543,00 |
| 22.11.2024 | 16,00 | 16,09 | 15,97 | 16,05 | 0,56% | 50.127,00 |
| 21.11.2024 | 15,90 | 16,00 | 15,90 | 15,96 | 0,38% | 46.769,00 |
| 20.11.2024 | 15,86 | 15,90 | 15,75 | 15,90 | 0,06% | 53.058,00 |
| 19.11.2024 | 15,80 | 15,92 | 15,74 | 15,89 | 0,57% | 46.231,00 |
| 18.11.2024 | 15,75 | 15,85 | 15,74 | 15,80 | 0,57% | 51.843,00 |
| 15.11.2024 | 15,68 | 15,71 | 15,55 | 15,71 | 0,77% | 62.639,00 |
| 14.11.2024 | 15,59 | 15,64 | 15,47 | 15,59 | 0,39% | 72.411,00 |
| 13.11.2024 | 15,61 | 15,64 | 15,49 | 15,53 | -0,70% | 68.033,00 |
| 12.11.2024 | 15,66 | 15,70 | 15,56 | 15,64 | 0,00% | 89.480,00 |
| 11.11.2024 | 15,74 | 15,80 | 15,61 | 15,64 | -1,14% | 101.235,00 |
| 08.11.2024 | 15,85 | 15,91 | 15,77 | 15,82 | 0,32% | 77.628,00 |
| 07.11.2024 | 15,66 | 15,95 | 15,46 | 15,77 | 1,22% | 130.393,00 |
| 06.11.2024 | 15,43 | 15,59 | 15,33 | 15,58 | 2,16% | 119.781,00 |
| 05.11.2024 | 15,14 | 15,26 | 15,10 | 15,25 | 0,79% | 45.857,00 |
| 04.11.2024 | 15,13 | 15,22 | 15,07 | 15,13 | 0,67% | 86.523,00 |
| 01.11.2024 | 15,16 | 15,16 | 15,00 | 15,03 | -0,66% | 59.870,00 |
| 31.10.2024 | 15,33 | 15,37 | 15,10 | 15,13 | -1,11% | 63.759,00 |
| 30.10.2024 | 15,25 | 15,33 | 15,24 | 15,30 | 0,46% | 36.509,00 |
| 29.10.2024 | 15,21 | 15,26 | 15,15 | 15,23 | -0,26% | 59.659,00 |
| 28.10.2024 | 15,30 | 15,35 | 15,23 | 15,27 | 0,33% | 72.095,00 |
| 25.10.2024 | 15,47 | 15,48 | 15,22 | 15,22 | -1,23% | 63.153,00 |
| 24.10.2024 | 15,37 | 15,43 | 15,34 | 15,41 | 0,13% | 56.059,00 |
| 23.10.2024 | 15,44 | 15,44 | 15,31 | 15,39 | 0,07% | 52.783,00 |
| 22.10.2024 | 15,40 | 15,43 | 15,35 | 15,38 | -0,52% | 49.243,00 |
| 21.10.2024 | 15,54 | 15,61 | 15,43 | 15,46 | -0,90% | 53.314,00 |
| 18.10.2024 | 15,72 | 15,74 | 15,57 | 15,60 | -0,70% | 43.090,00 |
| 17.10.2024 | 15,84 | 15,84 | 15,69 | 15,71 | -0,44% | 90.202,00 |
| 16.10.2024 | 15,76 | 15,85 | 15,71 | 15,78 | 0,70% | 94.894,00 |
| 15.10.2024 | 15,76 | 15,78 | 15,67 | 15,67 | -0,44% | 95.785,00 |
| 14.10.2024 | 15,58 | 15,77 | 15,58 | 15,74 | 1,22% | 89.343,00 |
| 11.10.2024 | 15,52 | 15,64 | 15,52 | 15,55 | 0,26% | 54.825,00 |
| 10.10.2024 | 15,41 | 15,51 | 15,37 | 15,51 | 0,26% | 70.785,00 |
| 09.10.2024 | 15,44 | 15,56 | 15,43 | 15,47 | 0,52% | 55.669,00 |
| 08.10.2024 | 15,39 | 15,40 | 15,32 | 15,39 | 0,00% | 53.725,00 |
| 07.10.2024 | 15,45 | 15,45 | 15,31 | 15,39 | -0,19% | 36.184,00 |
| 04.10.2024 | 15,48 | 15,49 | 15,35 | 15,42 | 0,19% | 52.592,00 |
| 03.10.2024 | 15,35 | 15,46 | 15,32 | 15,39 | 0,26% | 59.774,00 |
| 02.10.2024 | 15,43 | 15,44 | 15,27 | 15,35 | -0,26% | 81.332,00 |
| 01.10.2024 | 15,48 | 15,48 | 15,25 | 15,39 | -0,77% | 102.130,00 |
| 30.09.2024 | 16,05 | 15,78 | 15,44 | 15,51 | -3,36% | 123.871,00 |
| 27.09.2024 | 15,95 | 16,08 | 15,92 | 16,05 | 1,20% | 93.104,00 |
| 26.09.2024 | 15,90 | 16,03 | 15,83 | 15,86 | 0,51% | 74.755,00 |
| 25.09.2024 | 15,89 | 15,94 | 15,77 | 15,78 | -0,60% | 94.177,00 |
| 24.09.2024 | 15,93 | 15,95 | 15,84 | 15,88 | 0,16% | 71.603,00 |
| 23.09.2024 | 15,86 | 15,96 | 15,77 | 15,85 | 0,57% | 62.596,00 |
| 20.09.2024 | 15,66 | 15,91 | 15,66 | 15,76 | -1,01% | 142.085,00 |
| 19.09.2024 | 16,06 | 16,07 | 15,88 | 15,92 | 0,25% | 162.989,00 |
| 18.09.2024 | 15,95 | 16,03 | 15,87 | 15,88 | -0,13% | 100.938,00 |
| 17.09.2024 | 16,14 | 16,14 | 15,85 | 15,90 | -1,49% | 156.598,00 |
| 16.09.2024 | 15,99 | 16,14 | 15,92 | 16,14 | 1,45% | 79.885,00 |
| 13.09.2024 | 15,87 | 15,93 | 15,81 | 15,91 | 0,86% | 45.378,00 |
| 12.09.2024 | 15,66 | 15,79 | 15,61 | 15,78 | 1,06% | 35.045,00 |
| 11.09.2024 | 15,75 | 15,80 | 15,45 | 15,61 | -1,27% | 34.345,00 |
| 10.09.2024 | 15,67 | 15,81 | 15,60 | 15,81 | 0,57% | 42.209,00 |
| 09.09.2024 | 15,68 | 15,86 | 15,62 | 15,72 | 0,32% | 56.074,00 |
| 06.09.2024 | 15,77 | 15,78 | 15,51 | 15,67 | -0,57% | 52.610,00 |
| 05.09.2024 | 15,76 | 15,90 | 15,11 | 15,76 | 0,00% | 75.746,00 |
| 04.09.2024 | 15,77 | 15,85 | 15,72 | 15,76 | -0,13% | 39.340,00 |
| 03.09.2024 | 15,90 | 15,90 | 15,77 | 15,78 | -0,75% | 49.995,00 |
| 30.08.2024 | 15,89 | 15,91 | 15,81 | 15,90 | 0,38% | 46.224,00 |
| 29.08.2024 | 15,75 | 15,88 | 15,71 | 15,84 | 0,25% | 53.141,00 |
| 28.08.2024 | 15,87 | 15,92 | 15,79 | 15,80 | -0,82% | 40.832,00 |
| 27.08.2024 | 16,05 | 16,05 | 15,89 | 15,93 | -0,38% | 50.113,00 |
| 26.08.2024 | 16,00 | 16,02 | 15,94 | 15,99 | 0,50% | 76.716,00 |
| 23.08.2024 | 15,63 | 15,98 | 15,62 | 15,91 | 2,58% | 66.257,00 |
| 22.08.2024 | 15,65 | 15,73 | 15,51 | 15,51 | -0,83% | 45.697,00 |
| 21.08.2024 | 15,50 | 15,65 | 15,42 | 15,64 | 0,97% | 46.681,00 |
| 20.08.2024 | 15,55 | 15,63 | 15,41 | 15,49 | 0,00% | 39.214,00 |
| 19.08.2024 | 15,50 | 15,55 | 15,43 | 15,49 | -0,06% | 60.401,00 |
| 16.08.2024 | 15,35 | 15,51 | 15,35 | 15,50 | 1,17% | 93.423,00 |
| 15.08.2024 | 15,34 | 15,44 | 15,22 | 15,32 | 0,92% | 66.463,00 |
| 14.08.2024 | 15,01 | 15,18 | 14,99 | 15,18 | 0,93% | 83.836,00 |
| 13.08.2024 | 15,13 | 15,14 | 14,94 | 15,04 | -0,13% | 103.748,00 |
| 12.08.2024 | 14,94 | 15,12 | 14,94 | 15,06 | 1,48% | 83.465,00 |
| 09.08.2024 | 15,25 | 15,25 | 14,82 | 14,84 | -2,62% | 98.739,00 |
| 08.08.2024 | 15,30 | 15,39 | 15,17 | 15,24 | 0,93% | 78.618,00 |
| 07.08.2024 | 15,44 | 15,65 | 15,08 | 15,10 | -2,27% | 81.215,00 |
| 06.08.2024 | 15,31 | 15,62 | 15,24 | 15,45 | 1,44% | 62.556,00 |
| 05.08.2024 | 15,37 | 15,42 | 15,02 | 15,23 | -3,67% | 121.426,00 |
| 02.08.2024 | 15,67 | 15,89 | 15,60 | 15,81 | 0,13% | 104.927,00 |
| 01.08.2024 | 15,99 | 15,99 | 15,51 | 15,79 | -1,19% | 113.013,00 |