15,990$
0,44%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,99 | 16,02 | 15,88 | 15,99 | 0,38% | 83.508,00 |
| 02.05.2024 | 15,85 | 15,96 | 15,77 | 15,93 | 0,63% | 63.957,00 |
| 01.05.2024 | 15,80 | 15,94 | 15,68 | 15,83 | 0,57% | 99.003,00 |
| 30.04.2024 | 15,67 | 15,78 | 15,52 | 15,74 | 0,38% | 45.058,00 |
| 29.04.2024 | 15,71 | 15,79 | 15,66 | 15,68 | 0,19% | 80.038,00 |
| 26.04.2024 | 15,56 | 15,67 | 15,52 | 15,65 | 0,58% | 70.207,00 |
| 25.04.2024 | 15,62 | 15,74 | 15,52 | 15,56 | -0,95% | 59.482,00 |
| 24.04.2024 | 15,70 | 15,77 | 15,59 | 15,71 | 0,26% | 68.487,00 |
| 23.04.2024 | 15,62 | 15,76 | 15,56 | 15,67 | 0,26% | 61.460,00 |
| 22.04.2024 | 15,54 | 15,68 | 15,43 | 15,63 | 0,90% | 49.976,00 |
| 19.04.2024 | 15,30 | 15,53 | 15,30 | 15,49 | 0,85% | 57.172,00 |
| 18.04.2024 | 15,35 | 15,48 | 15,33 | 15,36 | 0,33% | 46.913,00 |
| 17.04.2024 | 15,36 | 15,56 | 15,29 | 15,31 | 0,26% | 103.347,00 |
| 16.04.2024 | 15,38 | 15,42 | 15,22 | 15,27 | -0,72% | 64.735,00 |
| 15.04.2024 | 15,47 | 15,53 | 15,21 | 15,38 | -0,58% | 112.497,00 |
| 12.04.2024 | 15,65 | 15,74 | 15,42 | 15,47 | -1,21% | 87.459,00 |
| 11.04.2024 | 15,48 | 15,71 | 15,37 | 15,66 | 2,76% | 95.841,00 |
| 10.04.2024 | 15,52 | 15,54 | 15,15 | 15,24 | -2,96% | 112.922,00 |
| 09.04.2024 | 15,70 | 15,71 | 15,51 | 15,71 | 0,61% | 72.999,00 |
| 08.04.2024 | 15,63 | 15,79 | 15,59 | 15,61 | -0,70% | 59.733,00 |
| 05.04.2024 | 15,57 | 15,73 | 15,55 | 15,72 | 1,03% | 59.082,00 |
| 04.04.2024 | 15,72 | 15,75 | 15,52 | 15,56 | -0,26% | 79.949,00 |
| 03.04.2024 | 15,57 | 15,66 | 15,55 | 15,60 | -0,06% | 59.583,00 |
| 02.04.2024 | 15,60 | 15,63 | 15,51 | 15,61 | 0,19% | 97.871,00 |
| 01.04.2024 | 15,71 | 15,74 | 15,50 | 15,58 | -1,20% | 130.935,00 |
| 28.03.2024 | 15,69 | 15,88 | 15,68 | 15,77 | 0,51% | 159.400,00 |
| 27.03.2024 | 15,83 | 15,86 | 15,61 | 15,69 | -2,49% | 154.398,00 |
| 26.03.2024 | 16,39 | 16,40 | 16,07 | 16,09 | -0,92% | 189.553,00 |
| 25.03.2024 | 16,12 | 16,31 | 16,12 | 16,24 | 0,74% | 112.240,00 |
| 22.03.2024 | 16,29 | 16,32 | 16,09 | 16,12 | -1,16% | 136.744,00 |
| 21.03.2024 | 16,13 | 16,45 | 16,13 | 16,31 | 0,87% | 213.149,00 |
| 20.03.2024 | 15,93 | 16,23 | 15,93 | 16,17 | 0,75% | 116.534,00 |
| 19.03.2024 | 16,04 | 16,17 | 15,97 | 16,05 | -0,31% | 107.439,00 |
| 18.03.2024 | 16,20 | 16,47 | 16,01 | 16,10 | -0,68% | 164.810,00 |
| 15.03.2024 | 15,97 | 16,23 | 15,90 | 16,21 | 1,63% | 154.084,00 |
| 14.03.2024 | 16,16 | 16,29 | 15,80 | 15,95 | -1,54% | 106.780,00 |
| 13.03.2024 | 16,28 | 16,34 | 16,17 | 16,20 | -0,06% | 48.199,00 |
| 12.03.2024 | 16,49 | 16,49 | 16,04 | 16,21 | -0,98% | 68.551,00 |
| 11.03.2024 | 16,32 | 16,46 | 16,24 | 16,37 | 1,17% | 83.571,00 |
| 08.03.2024 | 16,15 | 16,36 | 16,14 | 16,18 | 0,37% | 78.243,00 |
| 07.03.2024 | 16,24 | 16,24 | 16,00 | 16,12 | -0,19% | 71.316,00 |
| 06.03.2024 | 16,27 | 16,30 | 16,09 | 16,15 | -0,12% | 50.922,00 |
| 05.03.2024 | 16,15 | 16,21 | 16,10 | 16,17 | 0,25% | 36.735,00 |
| 04.03.2024 | 16,39 | 16,39 | 16,13 | 16,13 | -1,53% | 45.845,00 |
| 01.03.2024 | 16,29 | 16,38 | 16,20 | 16,38 | 0,49% | 42.709,00 |
| 29.02.2024 | 16,20 | 16,35 | 16,11 | 16,30 | 1,37% | 65.951,00 |
| 28.02.2024 | 16,02 | 16,17 | 16,02 | 16,08 | -0,43% | 75.809,00 |
| 27.02.2024 | 16,01 | 16,17 | 15,91 | 16,15 | 0,94% | 58.747,00 |
| 26.02.2024 | 16,01 | 16,23 | 16,00 | 16,00 | -0,44% | 49.152,00 |
| 23.02.2024 | 15,90 | 16,17 | 15,78 | 16,07 | 1,13% | 76.085,00 |
| 22.02.2024 | 15,97 | 15,97 | 15,76 | 15,89 | -0,56% | 39.315,00 |
| 21.02.2024 | 15,92 | 16,10 | 15,82 | 15,98 | -0,12% | 56.795,00 |
| 20.02.2024 | 15,97 | 16,11 | 15,90 | 16,00 | 0,00% | 79.257,00 |
| 16.02.2024 | 16,05 | 16,23 | 15,93 | 16,00 | -0,31% | 134.298,00 |
| 15.02.2024 | 15,61 | 16,06 | 15,53 | 16,05 | 3,02% | 101.614,00 |
| 14.02.2024 | 15,57 | 15,63 | 15,48 | 15,58 | 0,58% | 74.735,00 |
| 13.02.2024 | 15,85 | 15,90 | 15,44 | 15,49 | -3,31% | 156.834,00 |
| 12.02.2024 | 15,75 | 16,05 | 15,75 | 16,02 | 1,78% | 83.448,00 |
| 09.02.2024 | 15,89 | 15,90 | 15,50 | 15,74 | 0,06% | 89.294,00 |
| 08.02.2024 | 15,52 | 15,76 | 15,52 | 15,73 | 1,22% | 52.008,00 |
| 07.02.2024 | 15,81 | 15,84 | 15,53 | 15,54 | -1,46% | 52.101,00 |
| 06.02.2024 | 15,72 | 15,86 | 15,72 | 15,77 | 0,16% | 29.016,00 |
| 05.02.2024 | 15,98 | 15,98 | 15,56 | 15,75 | -0,85% | 51.153,00 |
| 02.02.2024 | 16,13 | 16,13 | 15,87 | 15,88 | -1,73% | 94.979,00 |
| 01.02.2024 | 15,80 | 16,31 | 15,69 | 16,16 | 1,83% | 108.933,00 |
| 31.01.2024 | 16,05 | 16,34 | 15,86 | 15,87 | -1,67% | 79.878,00 |
| 30.01.2024 | 16,30 | 16,35 | 16,08 | 16,14 | -1,34% | 48.953,00 |
| 29.01.2024 | 16,28 | 16,37 | 16,18 | 16,36 | 0,99% | 49.645,00 |
| 26.01.2024 | 16,29 | 16,29 | 16,05 | 16,20 | -0,18% | 49.306,00 |
| 25.01.2024 | 16,17 | 16,23 | 16,03 | 16,23 | 1,31% | 41.158,00 |
| 24.01.2024 | 16,24 | 16,25 | 16,02 | 16,02 | -1,11% | 50.111,00 |
| 23.01.2024 | 16,25 | 16,25 | 16,04 | 16,20 | 0,68% | 63.307,00 |
| 22.01.2024 | 16,00 | 16,13 | 15,88 | 16,09 | 2,09% | 96.543,00 |
| 19.01.2024 | 15,68 | 15,77 | 15,40 | 15,76 | 1,22% | 72.196,00 |
| 18.01.2024 | 15,89 | 15,92 | 15,44 | 15,57 | -1,95% | 134.629,00 |
| 17.01.2024 | 16,00 | 16,08 | 15,76 | 15,88 | -1,12% | 95.601,00 |
| 16.01.2024 | 16,33 | 16,75 | 16,01 | 16,06 | -1,29% | 108.227,00 |
| 12.01.2024 | 16,13 | 16,30 | 16,08 | 16,27 | 1,94% | 112.619,00 |
| 11.01.2024 | 16,00 | 16,12 | 15,86 | 15,96 | -0,31% | 77.834,00 |
| 10.01.2024 | 15,79 | 16,15 | 15,79 | 16,01 | 1,52% | 81.034,00 |
| 09.01.2024 | 15,96 | 15,96 | 15,70 | 15,77 | -0,97% | 72.189,00 |
| 08.01.2024 | 15,89 | 15,99 | 15,80 | 15,93 | -0,03% | 78.381,00 |
| 05.01.2024 | 15,82 | 16,02 | 15,76 | 15,93 | 1,08% | 100.806,00 |
| 04.01.2024 | 15,57 | 15,85 | 15,57 | 15,76 | 0,51% | 97.534,00 |
| 03.01.2024 | 16,00 | 16,00 | 15,67 | 15,68 | -1,88% | 106.602,00 |
| 02.01.2024 | 16,32 | 16,32 | 15,74 | 15,98 | -1,24% | 109.548,00 |
| 29.12.2023 | 16,03 | 16,29 | 15,95 | 16,18 | 0,81% | 97.290,00 |
| 28.12.2023 | 16,59 | 16,70 | 15,87 | 16,05 | -8,13% | 256.707,00 |
| 27.12.2023 | 17,00 | 17,65 | 16,95 | 17,47 | 3,37% | 232.130,00 |
| 26.12.2023 | 16,78 | 16,92 | 16,73 | 16,90 | 1,20% | 224.055,00 |
| 22.12.2023 | 16,77 | 16,78 | 16,59 | 16,70 | -0,24% | 91.922,00 |
| 21.12.2023 | 16,50 | 16,83 | 16,50 | 16,74 | 2,01% | 103.509,00 |
| 20.12.2023 | 16,86 | 16,86 | 16,39 | 16,41 | -2,35% | 136.121,00 |
| 19.12.2023 | 16,20 | 16,82 | 16,20 | 16,81 | 3,67% | 124.176,00 |
| 18.12.2023 | 16,09 | 16,23 | 15,86 | 16,21 | 1,63% | 93.639,00 |
| 15.12.2023 | 16,00 | 16,00 | 15,79 | 15,95 | 0,00% | 130.463,00 |
| 14.12.2023 | 15,98 | 16,00 | 15,82 | 15,95 | -0,25% | 102.068,00 |
| 13.12.2023 | 15,74 | 15,99 | 15,70 | 15,99 | 1,85% | 58.190,00 |
| 12.12.2023 | 15,76 | 15,77 | 15,68 | 15,70 | -0,13% | 28.855,00 |
| 11.12.2023 | 15,77 | 15,77 | 15,61 | 15,72 | 0,26% | 37.710,00 |