2,350$
2,62%
Echtzeit-Aktienkurs CHERRY HILL MORTGAGE INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur CHERRY HILL MORTGAGE INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,28 | 2,38 | 2,26 | 2,35 | 2,62% | 609.996,00 |
| 13.10.2025 | 2,33 | 2,33 | 2,25 | 2,29 | -0,87% | 441.724,00 |
| 10.10.2025 | 2,45 | 2,45 | 2,30 | 2,31 | -4,94% | 491.202,00 |
| 09.10.2025 | 2,42 | 2,48 | 2,41 | 2,43 | -0,82% | 345.981,00 |
| 08.10.2025 | 2,44 | 2,45 | 2,41 | 2,45 | 1,66% | 429.126,00 |
| 07.10.2025 | 2,45 | 2,45 | 2,41 | 2,41 | -1,23% | 379.603,00 |
| 06.10.2025 | 2,49 | 2,49 | 2,43 | 2,44 | -0,41% | 187.373,00 |
| 02.10.2025 | 2,45 | 2,45 | 2,42 | 2,45 | 0,41% | 269.028,00 |
| 01.10.2025 | 2,43 | 2,44 | 2,38 | 2,44 | 2,09% | 396.584,00 |
| 30.09.2025 | 2,42 | 2,43 | 2,38 | 2,39 | -5,16% | 362.193,00 |
| 29.09.2025 | 2,52 | 2,55 | 2,47 | 2,52 | 0,00% | 658.802,00 |
| 26.09.2025 | 2,49 | 2,55 | 2,49 | 2,52 | 1,20% | 233.487,00 |
| 25.09.2025 | 2,51 | 2,51 | 2,46 | 2,49 | 0,40% | 237.502,00 |
| 24.09.2025 | 2,51 | 2,52 | 2,48 | 2,48 | -0,80% | 361.951,00 |
| 23.09.2025 | 2,54 | 2,56 | 2,50 | 2,50 | 0,00% | 330.243,00 |
| 22.09.2025 | 2,57 | 2,58 | 2,50 | 2,50 | -1,19% | 383.245,00 |
| 19.09.2025 | 2,62 | 2,64 | 2,53 | 2,53 | -3,07% | 568.107,00 |
| 18.09.2025 | 2,64 | 2,65 | 2,61 | 2,61 | 0,00% | 246.307,00 |
| 17.09.2025 | 2,63 | 2,66 | 2,61 | 2,61 | -0,38% | 426.490,00 |
| 16.09.2025 | 2,85 | 2,87 | 2,56 | 2,62 | -13,25% | 1.250.376,00 |
| 15.09.2025 | 2,97 | 3,04 | 2,97 | 3,02 | 1,68% | 290.338,00 |
| 12.09.2025 | 3,02 | 3,02 | 2,92 | 2,97 | -0,34% | 112.699,00 |
| 11.09.2025 | 3,00 | 3,01 | 2,98 | 2,98 | 0,00% | 161.609,00 |
| 10.09.2025 | 2,98 | 3,00 | 2,92 | 2,98 | 2,05% | 201.078,00 |
| 09.09.2025 | 2,95 | 2,97 | 2,90 | 2,92 | -0,68% | 161.766,00 |
| 08.09.2025 | 2,92 | 2,95 | 2,88 | 2,94 | 1,38% | 380.541,00 |
| 05.09.2025 | 2,91 | 2,92 | 2,85 | 2,90 | 0,00% | 298.829,00 |
| 04.09.2025 | 2,91 | 2,91 | 2,87 | 2,90 | 0,35% | 206.766,00 |
| 03.09.2025 | 2,88 | 2,89 | 2,85 | 2,89 | 1,05% | 304.002,00 |
| 02.09.2025 | 2,85 | 2,87 | 2,82 | 2,86 | -0,35% | 315.475,00 |
| 29.08.2025 | 2,88 | 2,89 | 2,85 | 2,87 | 0,00% | 264.033,00 |
| 28.08.2025 | 2,91 | 2,91 | 2,86 | 2,87 | -0,35% | 197.721,00 |
| 27.08.2025 | 2,91 | 2,92 | 2,87 | 2,88 | -0,69% | 183.842,00 |
| 26.08.2025 | 2,90 | 2,91 | 2,87 | 2,90 | 0,00% | 240.980,00 |
| 25.08.2025 | 2,89 | 2,93 | 2,87 | 2,90 | -0,68% | 270.422,00 |
| 22.08.2025 | 2,94 | 2,97 | 2,87 | 2,92 | 1,04% | 228.653,00 |
| 21.08.2025 | 2,96 | 2,98 | 2,89 | 2,89 | -1,70% | 226.417,00 |
| 20.08.2025 | 2,92 | 2,94 | 2,88 | 2,94 | 1,38% | 225.555,00 |
| 19.08.2025 | 2,90 | 2,95 | 2,88 | 2,90 | 1,05% | 201.924,00 |
| 18.08.2025 | 2,97 | 3,00 | 2,87 | 2,87 | -4,33% | 351.421,00 |
| 15.08.2025 | 2,95 | 3,00 | 2,93 | 3,00 | 2,04% | 188.714,00 |
| 14.08.2025 | 2,91 | 2,97 | 2,84 | 2,94 | -0,34% | 267.757,00 |
| 13.08.2025 | 2,86 | 2,96 | 2,84 | 2,95 | 2,43% | 216.916,00 |
| 12.08.2025 | 2,86 | 2,90 | 2,86 | 2,88 | 1,41% | 116.006,00 |
| 11.08.2025 | 2,85 | 2,88 | 2,83 | 2,84 | -0,35% | 148.992,00 |
| 08.08.2025 | 2,70 | 2,93 | 2,68 | 2,85 | 2,15% | 294.528,00 |
| 07.08.2025 | 2,90 | 2,91 | 2,78 | 2,79 | -3,46% | 203.066,00 |
| 06.08.2025 | 2,85 | 2,90 | 2,83 | 2,89 | 1,40% | 283.292,00 |
| 05.08.2025 | 2,79 | 2,85 | 2,77 | 2,85 | 3,26% | 294.725,00 |
| 04.08.2025 | 2,74 | 2,79 | 2,71 | 2,76 | 1,85% | 213.552,00 |
| 01.08.2025 | 2,77 | 2,78 | 2,68 | 2,71 | -2,52% | 220.234,00 |
| 31.07.2025 | 2,75 | 2,80 | 2,67 | 2,78 | 3,35% | 444.830,00 |
| 30.07.2025 | 2,67 | 2,74 | 2,66 | 2,69 | 1,13% | 259.037,00 |
| 29.07.2025 | 2,69 | 2,69 | 2,64 | 2,66 | -1,12% | 315.326,00 |
| 28.07.2025 | 2,73 | 2,75 | 2,67 | 2,69 | -0,37% | 248.866,00 |
| 25.07.2025 | 2,69 | 2,70 | 2,66 | 2,70 | 0,75% | 104.863,00 |
| 24.07.2025 | 2,67 | 2,74 | 2,65 | 2,68 | 0,00% | 209.700,00 |
| 23.07.2025 | 2,66 | 2,71 | 2,65 | 2,68 | 1,52% | 205.777,00 |
| 22.07.2025 | 2,67 | 2,68 | 2,60 | 2,64 | 0,76% | 261.219,00 |
| 21.07.2025 | 2,69 | 2,69 | 2,61 | 2,62 | -0,38% | 241.543,00 |
| 18.07.2025 | 2,69 | 2,70 | 2,61 | 2,63 | -1,13% | 269.416,00 |
| 17.07.2025 | 2,71 | 2,71 | 2,50 | 2,66 | -1,48% | 698.703,00 |
| 16.07.2025 | 2,69 | 2,71 | 2,67 | 2,70 | 0,37% | 176.899,00 |
| 15.07.2025 | 2,73 | 2,74 | 2,68 | 2,69 | -1,47% | 179.134,00 |
| 14.07.2025 | 2,78 | 2,78 | 2,73 | 2,73 | -2,15% | 130.888,00 |
| 11.07.2025 | 2,81 | 2,82 | 2,76 | 2,79 | -0,36% | 125.108,00 |
| 10.07.2025 | 2,82 | 2,82 | 2,79 | 2,80 | -0,71% | 169.612,00 |
| 09.07.2025 | 2,78 | 2,82 | 2,75 | 2,82 | 2,55% | 207.588,00 |
| 08.07.2025 | 2,74 | 2,81 | 2,74 | 2,75 | 0,73% | 209.955,00 |
| 07.07.2025 | 2,84 | 2,86 | 2,73 | 2,73 | -3,87% | 275.219,00 |
| 03.07.2025 | 2,76 | 2,85 | 2,76 | 2,84 | 2,53% | 153.960,00 |
| 02.07.2025 | 2,70 | 2,77 | 2,70 | 2,77 | 3,36% | 366.744,00 |
| 01.07.2025 | 2,76 | 2,79 | 2,68 | 2,68 | -1,83% | 489.012,00 |
| 30.06.2025 | 2,87 | 2,87 | 2,72 | 2,73 | -9,90% | 785.201,00 |
| 27.06.2025 | 3,01 | 3,03 | 2,98 | 3,03 | 1,68% | 800.955,00 |
| 26.06.2025 | 2,99 | 3,01 | 2,95 | 2,98 | -0,33% | 373.098,00 |
| 25.06.2025 | 3,01 | 3,01 | 2,94 | 2,99 | 0,67% | 405.566,00 |
| 24.06.2025 | 2,98 | 3,01 | 2,95 | 2,97 | -0,34% | 674.334,00 |
| 23.06.2025 | 2,96 | 2,99 | 2,91 | 2,98 | 1,02% | 466.564,00 |
| 20.06.2025 | 2,95 | 2,99 | 2,93 | 2,95 | 1,03% | 255.205,00 |
| 18.06.2025 | 2,90 | 2,96 | 2,87 | 2,92 | 0,69% | 238.688,00 |
| 17.06.2025 | 2,95 | 2,97 | 2,88 | 2,90 | -1,36% | 318.765,00 |
| 16.06.2025 | 2,98 | 2,98 | 2,94 | 2,94 | -0,34% | 197.803,00 |
| 13.06.2025 | 2,99 | 2,99 | 2,94 | 2,95 | -1,01% | 202.412,00 |
| 12.06.2025 | 2,98 | 2,99 | 2,97 | 2,98 | 0,34% | 102.523,00 |
| 11.06.2025 | 3,02 | 3,04 | 2,97 | 2,97 | -1,00% | 140.842,00 |
| 10.06.2025 | 2,99 | 3,00 | 2,95 | 3,00 | 1,01% | 229.357,00 |
| 09.06.2025 | 2,99 | 3,01 | 2,97 | 2,97 | -0,34% | 219.612,00 |
| 06.06.2025 | 2,98 | 3,00 | 2,96 | 2,98 | 0,34% | 121.016,00 |
| 05.06.2025 | 2,96 | 2,98 | 2,94 | 2,97 | 0,68% | 122.389,00 |
| 04.06.2025 | 2,96 | 2,96 | 2,94 | 2,95 | -0,34% | 85.750,00 |
| 03.06.2025 | 2,94 | 2,98 | 2,94 | 2,96 | 0,34% | 170.029,00 |
| 02.06.2025 | 2,97 | 2,97 | 2,93 | 2,95 | -0,34% | 91.985,00 |
| 30.05.2025 | 2,94 | 2,97 | 2,93 | 2,96 | 0,34% | 132.565,00 |
| 29.05.2025 | 2,96 | 2,98 | 2,94 | 2,95 | -0,34% | 141.281,00 |
| 28.05.2025 | 2,97 | 3,00 | 2,93 | 2,96 | -1,33% | 226.699,00 |
| 27.05.2025 | 3,00 | 3,01 | 2,95 | 3,00 | 0,67% | 204.865,00 |
| 23.05.2025 | 2,97 | 3,00 | 2,93 | 2,98 | 0,00% | 157.276,00 |
| 22.05.2025 | 3,00 | 3,02 | 2,93 | 2,98 | 1,02% | 274.490,00 |
| 21.05.2025 | 3,06 | 3,06 | 2,91 | 2,95 | -3,91% | 402.650,00 |