10,770$
0,84%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,73 | 10,77 | 10,69 | 10,77 | 0,89% | 8.962,00 |
| 08.07.2026 | 10,71 | 10,81 | 10,65 | 10,68 | -0,51% | 97.997,00 |
| 07.07.2026 | 10,68 | 10,85 | 10,68 | 10,73 | 1,23% | 148.542,00 |
| 06.07.2026 | 10,64 | 10,78 | 10,56 | 10,60 | -0,75% | 202.431,00 |
| 02.07.2026 | 10,85 | 10,96 | 10,65 | 10,68 | -1,39% | 129.845,00 |
| 01.07.2026 | 10,72 | 10,99 | 10,72 | 10,83 | 1,03% | 213.871,00 |
| 30.06.2026 | 10,67 | 10,79 | 10,61 | 10,72 | -3,25% | 190.148,00 |
| 29.06.2026 | 11,50 | 11,50 | 11,07 | 11,08 | -2,89% | 328.340,00 |
| 26.06.2026 | 11,05 | 11,46 | 11,05 | 11,41 | 3,45% | 629.829,00 |
| 25.06.2026 | 11,06 | 11,23 | 10,97 | 11,03 | 0,55% | 149.482,00 |
| 24.06.2026 | 11,00 | 11,13 | 10,93 | 10,97 | 0,09% | 169.156,00 |
| 23.06.2026 | 10,90 | 11,20 | 10,90 | 10,96 | 0,69% | 177.063,00 |
| 22.06.2026 | 11,48 | 11,55 | 10,88 | 10,89 | -4,93% | 373.979,00 |
| 18.06.2026 | 11,37 | 11,45 | 11,24 | 11,45 | 3,01% | 320.151,00 |
| 17.06.2026 | 11,16 | 11,32 | 11,03 | 11,12 | -0,54% | 285.311,00 |
| 16.06.2026 | 11,07 | 11,25 | 11,03 | 11,18 | 1,31% | 145.253,00 |
| 15.06.2026 | 11,42 | 11,42 | 11,01 | 11,03 | -2,99% | 169.162,00 |
| 12.06.2026 | 11,34 | 11,40 | 11,24 | 11,37 | 0,57% | 71.228,00 |
| 11.06.2026 | 11,40 | 11,44 | 11,27 | 11,31 | -0,48% | 56.925,00 |
| 10.06.2026 | 11,38 | 11,47 | 11,36 | 11,36 | -0,09% | 61.549,00 |
| 09.06.2026 | 11,32 | 11,45 | 11,32 | 11,37 | 1,16% | 102.451,00 |
| 08.06.2026 | 11,34 | 11,39 | 11,23 | 11,24 | -0,35% | 74.555,00 |
| 05.06.2026 | 11,29 | 11,38 | 11,25 | 11,28 | 0,00% | 98.112,00 |
| 04.06.2026 | 11,13 | 11,35 | 11,13 | 11,28 | 2,04% | 81.010,00 |
| 03.06.2026 | 11,28 | 11,29 | 11,03 | 11,06 | -1,91% | 113.017,00 |
| 02.06.2026 | 11,25 | 11,45 | 11,25 | 11,27 | 0,04% | 106.006,00 |
| 01.06.2026 | 11,36 | 11,36 | 11,24 | 11,27 | -0,92% | 120.142,00 |
| 29.05.2026 | 11,50 | 11,54 | 11,34 | 11,37 | -0,96% | 132.898,00 |
| 28.05.2026 | 11,46 | 11,52 | 11,42 | 11,48 | 0,00% | 142.713,00 |
| 27.05.2026 | 11,33 | 11,50 | 11,33 | 11,48 | 1,32% | 90.055,00 |
| 26.05.2026 | 11,38 | 11,42 | 11,26 | 11,33 | 0,27% | 122.521,00 |
| 22.05.2026 | 11,41 | 11,49 | 11,29 | 11,30 | -0,92% | 104.921,00 |
| 21.05.2026 | 11,37 | 11,47 | 11,21 | 11,41 | 0,18% | 79.027,00 |
| 20.05.2026 | 11,26 | 11,44 | 11,22 | 11,39 | 1,11% | 135.481,00 |
| 19.05.2026 | 11,21 | 11,39 | 11,13 | 11,26 | 0,27% | 154.218,00 |
| 18.05.2026 | 11,32 | 11,32 | 11,10 | 11,23 | -0,27% | 144.356,00 |
| 15.05.2026 | 11,26 | 11,32 | 11,10 | 11,26 | -0,62% | 166.200,00 |
| 14.05.2026 | 11,39 | 11,50 | 11,31 | 11,33 | -0,13% | 122.051,00 |
| 13.05.2026 | 11,38 | 11,38 | 11,21 | 11,35 | -0,31% | 213.189,00 |
| 12.05.2026 | 11,64 | 11,66 | 11,35 | 11,38 | -1,73% | 171.624,00 |
| 11.05.2026 | 11,95 | 11,97 | 11,56 | 11,58 | -3,18% | 134.556,00 |
| 08.05.2026 | 11,71 | 12,06 | 11,64 | 11,96 | 2,88% | 304.561,00 |
| 07.05.2026 | 12,20 | 12,20 | 11,50 | 11,63 | -5,10% | 308.735,00 |
| 06.05.2026 | 12,35 | 12,38 | 12,19 | 12,25 | 0,08% | 162.101,00 |
| 05.05.2026 | 12,03 | 12,26 | 12,03 | 12,24 | 2,26% | 142.642,00 |
| 04.05.2026 | 12,03 | 12,13 | 11,90 | 11,97 | -0,33% | 83.757,00 |
| 01.05.2026 | 11,96 | 12,09 | 11,86 | 12,01 | 0,84% | 112.130,00 |
| 30.04.2026 | 11,89 | 12,09 | 11,85 | 11,91 | 0,04% | 176.751,00 |
| 29.04.2026 | 12,08 | 12,09 | 11,83 | 11,91 | -2,10% | 148.941,00 |
| 28.04.2026 | 12,20 | 12,27 | 12,12 | 12,16 | -0,65% | 118.014,00 |
| 27.04.2026 | 12,20 | 12,32 | 12,17 | 12,24 | 0,74% | 97.095,00 |
| 24.04.2026 | 11,90 | 12,17 | 11,81 | 12,15 | 2,02% | 123.507,00 |
| 23.04.2026 | 12,02 | 12,05 | 11,88 | 11,91 | -0,42% | 153.489,00 |
| 22.04.2026 | 11,85 | 11,99 | 11,77 | 11,96 | 1,87% | 224.445,00 |
| 21.04.2026 | 12,15 | 12,24 | 11,74 | 11,74 | -3,37% | 176.164,00 |
| 20.04.2026 | 12,04 | 12,16 | 11,99 | 12,15 | 0,33% | 109.988,00 |
| 17.04.2026 | 11,95 | 12,14 | 11,83 | 12,11 | 2,11% | 154.518,00 |
| 16.04.2026 | 11,91 | 12,03 | 11,82 | 11,86 | -0,67% | 131.686,00 |
| 15.04.2026 | 11,89 | 11,97 | 11,63 | 11,94 | 0,67% | 183.336,00 |
| 14.04.2026 | 11,57 | 11,89 | 11,57 | 11,86 | 2,33% | 204.769,00 |
| 13.04.2026 | 11,50 | 11,61 | 11,44 | 11,59 | 0,70% | 102.566,00 |
| 10.04.2026 | 11,47 | 11,60 | 11,46 | 11,51 | 0,26% | 82.101,00 |
| 09.04.2026 | 11,39 | 11,58 | 11,39 | 11,48 | 0,61% | 105.568,00 |
| 08.04.2026 | 11,34 | 11,43 | 11,29 | 11,41 | 1,60% | 132.005,00 |
| 07.04.2026 | 11,12 | 11,26 | 11,12 | 11,23 | 0,45% | 72.412,00 |
| 06.04.2026 | 11,03 | 11,20 | 11,01 | 11,18 | 1,54% | 142.604,00 |
| 02.04.2026 | 10,97 | 11,02 | 10,74 | 11,01 | 0,00% | 243.638,00 |
| 01.04.2026 | 11,28 | 11,39 | 11,01 | 11,01 | -2,74% | 169.786,00 |
| 31.03.2026 | 11,23 | 11,36 | 11,06 | 11,32 | -2,92% | 271.725,00 |
| 30.03.2026 | 11,47 | 11,74 | 11,22 | 11,66 | 2,10% | 261.891,00 |
| 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 |