2,670$
1,14%
Echtzeit-Aktienkurs CHERRY HILL MORTGAGE INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur CHERRY HILL MORTGAGE INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,64 | 2,68 | 2,62 | 2,67 | 1,14% | 127.963,00 |
| 16.04.2026 | 2,66 | 2,68 | 2,62 | 2,64 | -0,75% | 127.714,00 |
| 15.04.2026 | 2,69 | 2,70 | 2,65 | 2,66 | -0,37% | 109.209,00 |
| 14.04.2026 | 2,69 | 2,70 | 2,67 | 2,67 | -0,37% | 153.087,00 |
| 13.04.2026 | 2,65 | 2,69 | 2,64 | 2,68 | 0,00% | 133.100,00 |
| 10.04.2026 | 2,67 | 2,68 | 2,65 | 2,68 | 0,37% | 118.779,00 |
| 09.04.2026 | 2,64 | 2,70 | 2,62 | 2,67 | 1,91% | 203.681,00 |
| 08.04.2026 | 2,64 | 2,64 | 2,60 | 2,62 | 1,95% | 158.182,00 |
| 07.04.2026 | 2,56 | 2,59 | 2,54 | 2,57 | -0,39% | 91.093,00 |
| 06.04.2026 | 2,53 | 2,58 | 2,51 | 2,58 | 1,98% | 134.038,00 |
| 02.04.2026 | 2,42 | 2,53 | 2,40 | 2,53 | 4,55% | 215.165,00 |
| 01.04.2026 | 2,50 | 2,58 | 2,42 | 2,42 | -3,20% | 252.424,00 |
| 31.03.2026 | 2,49 | 2,56 | 2,47 | 2,50 | -2,34% | 380.174,00 |
| 30.03.2026 | 2,55 | 2,63 | 2,53 | 2,56 | 0,79% | 215.213,00 |
| 27.03.2026 | 2,72 | 2,74 | 2,46 | 2,54 | -7,30% | 808.202,00 |
| 26.03.2026 | 2,74 | 2,78 | 2,71 | 2,74 | 0,00% | 185.790,00 |
| 25.03.2026 | 2,79 | 2,80 | 2,73 | 2,74 | -1,44% | 231.398,00 |
| 24.03.2026 | 2,73 | 2,80 | 2,72 | 2,78 | 1,09% | 288.048,00 |
| 23.03.2026 | 2,72 | 2,75 | 2,66 | 2,75 | 1,10% | 236.114,00 |
| 20.03.2026 | 2,72 | 2,74 | 2,63 | 2,72 | 0,74% | 1.005.478,00 |
| 19.03.2026 | 2,72 | 2,73 | 2,70 | 2,70 | -0,37% | 165.218,00 |
| 18.03.2026 | 2,74 | 2,75 | 2,70 | 2,71 | 0,00% | 179.101,00 |
| 17.03.2026 | 2,70 | 2,73 | 2,70 | 2,71 | 1,12% | 99.693,00 |
| 16.03.2026 | 2,67 | 2,70 | 2,65 | 2,68 | 0,75% | 160.392,00 |
| 13.03.2026 | 2,69 | 2,69 | 2,64 | 2,66 | 0,38% | 179.226,00 |
| 12.03.2026 | 2,64 | 2,70 | 2,63 | 2,65 | -1,12% | 148.605,00 |
| 11.03.2026 | 2,69 | 2,70 | 2,65 | 2,68 | 0,00% | 154.403,00 |
| 10.03.2026 | 2,65 | 2,71 | 2,65 | 2,68 | 2,29% | 124.757,00 |
| 09.03.2026 | 2,57 | 2,64 | 2,56 | 2,62 | -1,13% | 147.789,00 |
| 06.03.2026 | 2,69 | 2,70 | 2,58 | 2,65 | -2,21% | 259.045,00 |
| 05.03.2026 | 2,72 | 2,74 | 2,69 | 2,71 | 0,00% | 136.720,00 |
| 04.03.2026 | 2,65 | 2,75 | 2,62 | 2,71 | 2,65% | 173.999,00 |
| 03.03.2026 | 2,72 | 2,72 | 2,63 | 2,64 | -3,65% | 249.247,00 |
| 02.03.2026 | 2,64 | 2,74 | 2,61 | 2,74 | 4,18% | 205.808,00 |
| 27.02.2026 | 2,60 | 2,63 | 2,56 | 2,63 | 0,00% | 121.497,00 |
| 26.02.2026 | 2,65 | 2,65 | 2,57 | 2,63 | 1,54% | 170.636,00 |
| 25.02.2026 | 2,60 | 2,60 | 2,56 | 2,59 | -0,38% | 158.487,00 |
| 24.02.2026 | 2,59 | 2,61 | 2,57 | 2,60 | -0,38% | 125.507,00 |
| 20.02.2026 | 2,67 | 2,67 | 2,60 | 2,61 | -1,14% | 88.233,00 |
| 19.02.2026 | 2,61 | 2,65 | 2,59 | 2,64 | 1,15% | 80.970,00 |
| 18.02.2026 | 2,56 | 2,66 | 2,56 | 2,61 | 1,16% | 165.174,00 |
| 17.02.2026 | 2,59 | 2,63 | 2,55 | 2,58 | -0,39% | 185.148,00 |
| 13.02.2026 | 2,56 | 2,64 | 2,55 | 2,59 | 1,17% | 70.131,00 |
| 12.02.2026 | 2,57 | 2,60 | 2,54 | 2,56 | 0,39% | 121.599,00 |
| 11.02.2026 | 2,61 | 2,62 | 2,55 | 2,55 | -2,67% | 110.699,00 |
| 10.02.2026 | 2,58 | 2,63 | 2,57 | 2,62 | 2,34% | 166.021,00 |
| 09.02.2026 | 2,57 | 2,58 | 2,55 | 2,56 | -0,39% | 98.000,00 |
| 06.02.2026 | 2,57 | 2,60 | 2,55 | 2,57 | 1,18% | 127.511,00 |
| 05.02.2026 | 2,59 | 2,61 | 2,53 | 2,54 | -1,93% | 143.929,00 |
| 04.02.2026 | 2,58 | 2,60 | 2,54 | 2,59 | -0,77% | 196.574,00 |
| 03.02.2026 | 2,66 | 2,67 | 2,58 | 2,61 | -2,25% | 261.089,00 |
| 02.02.2026 | 2,70 | 2,72 | 2,61 | 2,67 | -0,74% | 250.164,00 |
| 30.01.2026 | 2,76 | 2,78 | 2,66 | 2,69 | -2,89% | 348.735,00 |
| 29.01.2026 | 2,74 | 2,78 | 2,72 | 2,77 | 1,09% | 261.484,00 |
| 28.01.2026 | 2,71 | 2,74 | 2,70 | 2,74 | 1,48% | 143.087,00 |
| 27.01.2026 | 2,69 | 2,70 | 2,67 | 2,70 | 0,00% | 166.184,00 |
| 26.01.2026 | 2,72 | 2,73 | 2,65 | 2,70 | -0,37% | 117.423,00 |
| 22.01.2026 | 2,70 | 2,73 | 2,67 | 2,71 | 0,74% | 172.396,00 |
| 21.01.2026 | 2,67 | 2,71 | 2,65 | 2,69 | 1,13% | 108.195,00 |
| 20.01.2026 | 2,71 | 2,72 | 2,66 | 2,66 | -3,62% | 159.537,00 |
| 16.01.2026 | 2,70 | 2,77 | 2,68 | 2,76 | 2,22% | 364.732,00 |
| 15.01.2026 | 2,65 | 2,70 | 2,60 | 2,70 | 2,27% | 90.435,00 |
| 14.01.2026 | 2,60 | 2,65 | 2,58 | 2,64 | 1,54% | 83.777,00 |
| 13.01.2026 | 2,60 | 2,60 | 2,55 | 2,60 | 0,39% | 136.061,00 |
| 12.01.2026 | 2,65 | 2,65 | 2,58 | 2,59 | -2,26% | 158.474,00 |
| 09.01.2026 | 2,60 | 2,65 | 2,57 | 2,65 | 3,52% | 262.438,00 |
| 08.01.2026 | 2,59 | 2,59 | 2,50 | 2,56 | 1,59% | 167.706,00 |
| 07.01.2026 | 2,60 | 2,60 | 2,50 | 2,52 | -1,95% | 183.185,00 |
| 06.01.2026 | 2,60 | 2,60 | 2,53 | 2,57 | -0,77% | 128.536,00 |
| 05.01.2026 | 2,52 | 2,60 | 2,50 | 2,59 | 2,78% | 168.369,00 |
| 02.01.2026 | 2,56 | 2,60 | 2,47 | 2,52 | -1,18% | 234.903,00 |
| 31.12.2025 | 2,59 | 2,61 | 2,52 | 2,55 | -5,20% | 385.968,00 |
| 30.12.2025 | 2,72 | 2,72 | 2,68 | 2,69 | -0,74% | 335.939,00 |
| 29.12.2025 | 2,74 | 2,74 | 2,67 | 2,71 | -0,37% | 241.461,00 |
| 26.12.2025 | 2,76 | 2,76 | 2,66 | 2,72 | -1,45% | 356.087,00 |
| 24.12.2025 | 2,78 | 2,78 | 2,74 | 2,76 | -0,36% | 76.421,00 |
| 23.12.2025 | 2,73 | 2,77 | 2,67 | 2,77 | 1,84% | 367.079,00 |
| 22.12.2025 | 2,66 | 2,74 | 2,65 | 2,72 | 3,42% | 262.995,00 |
| 19.12.2025 | 2,58 | 2,66 | 2,57 | 2,63 | 1,94% | 242.249,00 |
| 18.12.2025 | 2,58 | 2,60 | 2,55 | 2,58 | 0,00% | 102.371,00 |
| 17.12.2025 | 2,59 | 2,62 | 2,54 | 2,58 | 0,39% | 160.083,00 |
| 16.12.2025 | 2,53 | 2,58 | 2,50 | 2,57 | 2,80% | 122.797,00 |
| 15.12.2025 | 2,54 | 2,56 | 2,47 | 2,50 | -1,57% | 207.202,00 |
| 12.12.2025 | 2,56 | 2,58 | 2,51 | 2,54 | -1,17% | 104.087,00 |
| 11.12.2025 | 2,52 | 2,60 | 2,51 | 2,57 | 2,39% | 385.437,00 |
| 10.12.2025 | 2,48 | 2,52 | 2,48 | 2,51 | 1,21% | 266.877,00 |
| 09.12.2025 | 2,47 | 2,50 | 2,45 | 2,48 | 1,22% | 118.128,00 |
| 08.12.2025 | 2,48 | 2,49 | 2,43 | 2,45 | -1,21% | 162.124,00 |
| 05.12.2025 | 2,46 | 2,50 | 2,45 | 2,48 | 0,81% | 143.400,00 |
| 04.12.2025 | 2,45 | 2,50 | 2,45 | 2,46 | 0,00% | 252.251,00 |
| 03.12.2025 | 2,46 | 2,52 | 2,46 | 2,46 | -0,81% | 274.626,00 |
| 02.12.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 0,81% | 109.044,00 |
| 01.12.2025 | 2,49 | 2,50 | 2,42 | 2,46 | -1,20% | 191.421,00 |
| 28.11.2025 | 2,39 | 2,50 | 2,39 | 2,49 | 5,51% | 259.357,00 |
| 26.11.2025 | 2,30 | 2,40 | 2,30 | 2,36 | 2,61% | 271.723,00 |
| 25.11.2025 | 2,20 | 2,32 | 2,20 | 2,30 | 2,22% | 151.894,00 |
| 24.11.2025 | 2,31 | 2,31 | 2,22 | 2,25 | 3,21% | 289.033,00 |
| 20.11.2025 | 2,28 | 2,28 | 2,17 | 2,18 | -3,54% | 328.836,00 |
| 19.11.2025 | 2,29 | 2,29 | 2,25 | 2,26 | -1,31% | 348.834,00 |
| 18.11.2025 | 2,30 | 2,30 | 2,26 | 2,29 | 0,00% | 267.490,00 |