3,500$
0,86%
Echtzeit-Aktienkurs CHERRY HILL MORTGAGE INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur CHERRY HILL MORTGAGE INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 3,50 | 3,51 | 3,43 | 3,50 | 0,86% | 377.886,00 |
| 12.03.2025 | 3,45 | 3,48 | 3,37 | 3,47 | 1,17% | 265.273,00 |
| 11.03.2025 | 3,50 | 3,53 | 3,34 | 3,43 | -1,44% | 523.666,00 |
| 10.03.2025 | 3,50 | 3,59 | 3,48 | 3,48 | -2,79% | 241.669,00 |
| 07.03.2025 | 3,43 | 3,60 | 3,38 | 3,58 | 6,87% | 393.488,00 |
| 06.03.2025 | 3,43 | 3,44 | 3,35 | 3,35 | -2,33% | 130.723,00 |
| 05.03.2025 | 3,47 | 3,48 | 3,40 | 3,43 | 1,48% | 240.462,00 |
| 04.03.2025 | 3,38 | 3,43 | 3,33 | 3,38 | -0,59% | 167.661,00 |
| 03.03.2025 | 3,54 | 3,56 | 3,40 | 3,40 | -3,68% | 231.108,00 |
| 28.02.2025 | 3,55 | 3,55 | 3,39 | 3,53 | 0,00% | 403.769,00 |
| 27.02.2025 | 3,60 | 3,60 | 3,53 | 3,53 | -1,40% | 156.773,00 |
| 26.02.2025 | 3,63 | 3,63 | 3,55 | 3,58 | -1,10% | 183.995,00 |
| 25.02.2025 | 3,68 | 3,68 | 3,62 | 3,62 | -0,55% | 413.879,00 |
| 24.02.2025 | 3,65 | 3,68 | 3,61 | 3,64 | -1,09% | 229.745,00 |
| 21.02.2025 | 3,63 | 3,68 | 3,61 | 3,68 | 1,38% | 150.358,00 |
| 20.02.2025 | 3,64 | 3,66 | 3,61 | 3,63 | 0,00% | 242.355,00 |
| 19.02.2025 | 3,56 | 3,64 | 3,53 | 3,63 | 1,97% | 300.887,00 |
| 18.02.2025 | 3,54 | 3,59 | 3,54 | 3,56 | 0,00% | 266.406,00 |
| 14.02.2025 | 3,53 | 3,58 | 3,51 | 3,56 | 2,01% | 173.579,00 |
| 13.02.2025 | 3,44 | 3,50 | 3,42 | 3,49 | 1,45% | 293.835,00 |
| 12.02.2025 | 3,38 | 3,44 | 3,36 | 3,44 | 0,88% | 307.156,00 |
| 11.02.2025 | 3,41 | 3,43 | 3,37 | 3,41 | -0,58% | 231.413,00 |
| 10.02.2025 | 3,40 | 3,43 | 3,31 | 3,43 | 1,18% | 237.419,00 |
| 07.02.2025 | 3,48 | 3,49 | 3,38 | 3,39 | -2,87% | 271.727,00 |
| 06.02.2025 | 3,44 | 3,52 | 3,44 | 3,49 | 1,45% | 289.110,00 |
| 05.02.2025 | 3,34 | 3,44 | 3,31 | 3,44 | 3,61% | 354.117,00 |
| 04.02.2025 | 3,31 | 3,35 | 3,24 | 3,32 | 1,22% | 355.128,00 |
| 03.02.2025 | 3,29 | 3,29 | 3,20 | 3,28 | -0,30% | 230.054,00 |
| 31.01.2025 | 3,25 | 3,33 | 3,20 | 3,29 | 1,54% | 410.384,00 |
| 30.01.2025 | 3,17 | 3,25 | 3,11 | 3,24 | 4,18% | 294.100,00 |
| 29.01.2025 | 3,18 | 3,18 | 3,07 | 3,11 | -1,89% | 210.935,00 |
| 28.01.2025 | 3,15 | 3,20 | 3,13 | 3,17 | 1,28% | 156.664,00 |
| 27.01.2025 | 3,10 | 3,14 | 3,08 | 3,13 | 0,97% | 206.939,00 |
| 24.01.2025 | 3,10 | 3,10 | 3,03 | 3,10 | 1,64% | 294.850,00 |
| 23.01.2025 | 3,01 | 3,07 | 3,01 | 3,05 | 1,33% | 253.081,00 |
| 22.01.2025 | 2,97 | 3,04 | 2,95 | 3,01 | 0,33% | 278.990,00 |
| 21.01.2025 | 3,01 | 3,03 | 2,95 | 3,00 | 0,00% | 263.432,00 |
| 17.01.2025 | 2,94 | 3,00 | 2,93 | 3,00 | 3,09% | 293.787,00 |
| 16.01.2025 | 2,86 | 2,92 | 2,81 | 2,91 | 3,56% | 160.009,00 |
| 15.01.2025 | 2,79 | 2,86 | 2,79 | 2,81 | 1,81% | 181.958,00 |
| 14.01.2025 | 2,78 | 2,79 | 2,73 | 2,76 | 0,36% | 125.801,00 |
| 13.01.2025 | 2,76 | 2,83 | 2,67 | 2,75 | 0,00% | 249.807,00 |
| 10.01.2025 | 2,79 | 2,79 | 2,73 | 2,75 | -1,43% | 248.556,00 |
| 08.01.2025 | 2,85 | 2,87 | 2,75 | 2,79 | -2,11% | 353.769,00 |
| 07.01.2025 | 2,92 | 2,95 | 2,81 | 2,85 | -1,38% | 434.891,00 |
| 06.01.2025 | 2,70 | 2,93 | 2,70 | 2,89 | 10,31% | 1.384.878,00 |
| 03.01.2025 | 2,62 | 2,65 | 2,59 | 2,62 | 0,00% | 294.539,00 |
| 02.01.2025 | 2,66 | 2,68 | 2,59 | 2,62 | -0,76% | 363.015,00 |
| 31.12.2024 | 2,61 | 2,67 | 2,57 | 2,64 | -4,35% | 1.285.753,00 |
| 30.12.2024 | 2,85 | 2,86 | 2,76 | 2,76 | -1,78% | 762.433,00 |
| 27.12.2024 | 2,69 | 2,88 | 2,67 | 2,81 | 4,07% | 1.112.537,00 |
| 26.12.2024 | 2,64 | 2,70 | 2,61 | 2,70 | 3,05% | 341.743,00 |
| 24.12.2024 | 2,57 | 2,63 | 2,56 | 2,62 | 1,55% | 194.208,00 |
| 23.12.2024 | 2,60 | 2,63 | 2,56 | 2,58 | 0,00% | 386.613,00 |
| 20.12.2024 | 2,56 | 2,58 | 2,53 | 2,58 | 1,57% | 472.945,00 |
| 19.12.2024 | 2,57 | 2,61 | 2,51 | 2,54 | 0,79% | 405.134,00 |
| 18.12.2024 | 2,63 | 2,63 | 2,52 | 2,52 | -2,70% | 372.434,00 |
| 17.12.2024 | 2,65 | 2,68 | 2,59 | 2,59 | -2,26% | 447.141,00 |
| 16.12.2024 | 2,65 | 2,68 | 2,65 | 2,65 | -0,38% | 206.298,00 |
| 13.12.2024 | 2,63 | 2,66 | 2,61 | 2,66 | 1,92% | 263.299,00 |
| 12.12.2024 | 2,65 | 2,66 | 2,60 | 2,61 | -1,51% | 240.581,00 |
| 11.12.2024 | 2,69 | 2,69 | 2,65 | 2,65 | -0,38% | 130.637,00 |
| 10.12.2024 | 2,70 | 2,71 | 2,63 | 2,66 | -1,85% | 189.174,00 |
| 09.12.2024 | 2,70 | 2,74 | 2,69 | 2,71 | 0,74% | 208.321,00 |
| 06.12.2024 | 2,64 | 2,69 | 2,64 | 2,69 | 1,89% | 353.598,00 |
| 05.12.2024 | 2,70 | 2,71 | 2,63 | 2,64 | 0,00% | 178.114,00 |
| 04.12.2024 | 2,67 | 2,67 | 2,62 | 2,64 | 0,38% | 150.442,00 |
| 03.12.2024 | 2,72 | 2,72 | 2,63 | 2,63 | -1,50% | 260.878,00 |
| 02.12.2024 | 2,78 | 2,78 | 2,67 | 2,67 | -3,61% | 733.624,00 |
| 29.11.2024 | 2,71 | 2,77 | 2,71 | 2,77 | 2,59% | 127.011,00 |
| 27.11.2024 | 2,70 | 2,74 | 2,69 | 2,70 | 0,00% | 190.181,00 |
| 26.11.2024 | 2,68 | 2,71 | 2,64 | 2,70 | 0,75% | 229.778,00 |
| 25.11.2024 | 2,59 | 2,71 | 2,59 | 2,68 | 5,10% | 368.794,00 |
| 22.11.2024 | 2,55 | 2,63 | 2,50 | 2,55 | -1,92% | 395.296,00 |
| 20.11.2024 | 2,66 | 2,66 | 2,60 | 2,60 | -2,26% | 285.955,00 |
| 19.11.2024 | 2,69 | 2,70 | 2,65 | 2,66 | -0,75% | 264.183,00 |
| 18.11.2024 | 2,80 | 2,80 | 2,67 | 2,68 | -1,83% | 506.337,00 |
| 15.11.2024 | 2,79 | 2,80 | 2,71 | 2,73 | -2,15% | 483.266,00 |
| 14.11.2024 | 2,88 | 2,88 | 2,76 | 2,79 | -2,45% | 411.490,00 |
| 13.11.2024 | 3,15 | 3,15 | 2,86 | 2,86 | -10,06% | 777.315,00 |
| 12.11.2024 | 3,23 | 3,23 | 3,15 | 3,18 | -1,55% | 294.846,00 |
| 11.11.2024 | 3,25 | 3,30 | 3,22 | 3,23 | -0,62% | 178.892,00 |
| 08.11.2024 | 3,24 | 3,30 | 3,22 | 3,25 | 0,62% | 294.564,00 |
| 07.11.2024 | 3,25 | 3,26 | 3,22 | 3,23 | -0,92% | 185.847,00 |
| 06.11.2024 | 3,30 | 3,30 | 3,21 | 3,26 | 0,31% | 310.032,00 |
| 05.11.2024 | 3,25 | 3,27 | 3,25 | 3,25 | 0,00% | 108.151,00 |
| 04.11.2024 | 3,26 | 3,31 | 3,25 | 3,25 | -0,31% | 122.899,00 |
| 01.11.2024 | 3,35 | 3,40 | 3,26 | 3,26 | -2,98% | 195.138,00 |
| 31.10.2024 | 3,37 | 3,41 | 3,32 | 3,36 | 0,90% | 258.071,00 |
| 30.10.2024 | 3,28 | 3,37 | 3,27 | 3,33 | 1,83% | 195.981,00 |
| 29.10.2024 | 3,35 | 3,36 | 3,26 | 3,27 | -2,39% | 163.561,00 |
| 28.10.2024 | 3,41 | 3,42 | 3,32 | 3,35 | -1,18% | 187.716,00 |
| 25.10.2024 | 3,41 | 3,42 | 3,38 | 3,39 | -0,59% | 74.138,00 |
| 24.10.2024 | 3,39 | 3,43 | 3,39 | 3,41 | 0,29% | 96.000,00 |
| 23.10.2024 | 3,42 | 3,42 | 3,38 | 3,40 | -0,29% | 139.166,00 |
| 22.10.2024 | 3,44 | 3,44 | 3,41 | 3,41 | -0,58% | 85.877,00 |
| 21.10.2024 | 3,46 | 3,48 | 3,42 | 3,43 | -1,15% | 107.705,00 |
| 18.10.2024 | 3,49 | 3,49 | 3,46 | 3,47 | 0,00% | 79.829,00 |
| 17.10.2024 | 3,46 | 3,50 | 3,44 | 3,47 | -0,29% | 151.172,00 |
| 16.10.2024 | 3,44 | 3,48 | 3,42 | 3,48 | 1,75% | 114.916,00 |