10,770$
-0,55%
Echtzeit-Aktienkurs Chicago Atlantic Real Estate Finance
Bid:
Ask:
Aktienkurse zur Chicago Atlantic Real Estate Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,83 | 10,83 | 10,75 | 10,78 | -0,46% | 4.015,00 |
| 08.09.2026 | 10,95 | 10,98 | 10,78 | 10,83 | -1,10% | 109.662,00 |
| 04.09.2026 | 10,83 | 11,03 | 10,78 | 10,95 | 1,06% | 120.431,00 |
| 03.09.2026 | 10,96 | 10,96 | 10,80 | 10,84 | -0,41% | 234.071,00 |
| 02.09.2026 | 10,86 | 10,94 | 10,80 | 10,88 | 0,65% | 149.044,00 |
| 01.09.2026 | 10,83 | 10,90 | 10,76 | 10,81 | -0,64% | 115.228,00 |
| 31.08.2026 | 10,69 | 10,94 | 10,67 | 10,88 | 1,87% | 124.350,00 |
| 28.08.2026 | 10,71 | 10,76 | 10,59 | 10,68 | 0,00% | 133.421,00 |
| 27.08.2026 | 10,67 | 10,77 | 10,67 | 10,68 | 0,09% | 92.413,00 |
| 26.08.2026 | 10,84 | 10,84 | 10,62 | 10,67 | -1,20% | 176.129,00 |
| 25.08.2026 | 10,85 | 10,85 | 10,64 | 10,80 | 0,09% | 106.061,00 |
| 24.08.2026 | 10,82 | 10,87 | 10,75 | 10,79 | 0,09% | 119.609,00 |
| 21.08.2026 | 10,67 | 10,82 | 10,60 | 10,78 | 1,51% | 281.478,00 |
| 20.08.2026 | 10,88 | 10,93 | 10,57 | 10,62 | 0,85% | 221.670,00 |
| 19.08.2026 | 10,39 | 10,61 | 10,39 | 10,53 | 1,54% | 127.440,00 |
| 18.08.2026 | 10,28 | 10,45 | 10,27 | 10,37 | 0,88% | 184.634,00 |
| 17.08.2026 | 10,18 | 10,42 | 10,13 | 10,28 | 1,28% | 211.341,00 |
| 14.08.2026 | 10,27 | 10,35 | 10,12 | 10,15 | -1,46% | 234.602,00 |
| 13.08.2026 | 10,41 | 10,49 | 10,26 | 10,30 | -1,44% | 167.449,00 |
| 12.08.2026 | 10,25 | 10,51 | 10,21 | 10,45 | 2,15% | 169.001,00 |
| 11.08.2026 | 10,11 | 10,36 | 10,10 | 10,23 | -0,05% | 166.284,00 |
| 10.08.2026 | 10,42 | 10,42 | 10,05 | 10,24 | -0,34% | 180.965,00 |
| 07.08.2026 | 10,10 | 10,30 | 10,06 | 10,27 | 1,78% | 281.099,00 |
| 06.08.2026 | 9,85 | 10,10 | 9,85 | 10,09 | 1,51% | 118.019,00 |
| 05.08.2026 | 9,97 | 10,03 | 9,87 | 9,94 | -0,45% | 158.744,00 |
| 04.08.2026 | 9,96 | 10,04 | 9,87 | 9,99 | 0,86% | 159.121,00 |
| 03.08.2026 | 9,86 | 10,05 | 9,86 | 9,90 | 1,43% | 217.847,00 |
| 31.07.2026 | 9,82 | 9,95 | 9,69 | 9,76 | -0,61% | 150.225,00 |
| 30.07.2026 | 9,89 | 9,93 | 9,77 | 9,82 | -0,41% | 159.955,00 |
| 29.07.2026 | 10,10 | 10,13 | 9,85 | 9,86 | -2,18% | 146.380,00 |
| 28.07.2026 | 10,08 | 10,18 | 10,01 | 10,08 | 0,20% | 156.572,00 |
| 27.07.2026 | 10,18 | 10,25 | 10,06 | 10,06 | -1,08% | 104.693,00 |
| 24.07.2026 | 10,15 | 10,24 | 10,06 | 10,17 | 0,89% | 97.548,00 |
| 23.07.2026 | 10,12 | 10,22 | 10,02 | 10,08 | -0,79% | 160.605,00 |
| 22.07.2026 | 10,35 | 10,39 | 10,16 | 10,16 | -2,07% | 195.745,00 |
| 21.07.2026 | 10,39 | 10,48 | 10,38 | 10,38 | -0,14% | 92.009,00 |
| 20.07.2026 | 10,62 | 10,62 | 10,32 | 10,39 | -2,17% | 205.693,00 |
| 17.07.2026 | 10,83 | 10,89 | 10,61 | 10,62 | -2,03% | 153.365,00 |
| 16.07.2026 | 10,74 | 10,94 | 10,74 | 10,84 | 1,21% | 181.758,00 |
| 15.07.2026 | 10,80 | 10,89 | 10,67 | 10,71 | -0,37% | 233.965,00 |
| 14.07.2026 | 10,78 | 10,94 | 10,75 | 10,75 | 0,14% | 147.390,00 |
| 13.07.2026 | 10,84 | 10,90 | 10,70 | 10,74 | -0,79% | 120.001,00 |
| 10.07.2026 | 10,74 | 10,85 | 10,74 | 10,82 | 1,26% | 80.300,00 |
| 09.07.2026 | 10,68 | 10,79 | 10,67 | 10,69 | 0,09% | 153.727,00 |
| 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 |