14,230$
2,08%
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 |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,05 | 14,34 | 13,92 | 14,23 | 2,08% | 86.888,00 |
| 01.07.2025 | 13,91 | 14,19 | 13,86 | 13,94 | -0,07% | 131.199,00 |
| 30.06.2025 | 14,02 | 14,09 | 13,85 | 13,95 | -3,59% | 121.653,00 |
| 27.06.2025 | 14,40 | 14,59 | 14,33 | 14,47 | 0,49% | 200.581,00 |
| 26.06.2025 | 14,26 | 14,45 | 14,19 | 14,40 | 1,48% | 85.548,00 |
| 25.06.2025 | 14,23 | 14,32 | 14,13 | 14,19 | -0,28% | 85.692,00 |
| 24.06.2025 | 14,39 | 14,43 | 14,20 | 14,23 | -0,56% | 93.897,00 |
| 23.06.2025 | 14,19 | 14,32 | 14,14 | 14,31 | 1,06% | 99.073,00 |
| 20.06.2025 | 14,47 | 14,48 | 14,05 | 14,16 | -0,63% | 301.708,00 |
| 18.06.2025 | 14,18 | 14,46 | 14,18 | 14,25 | 0,56% | 78.357,00 |
| 17.06.2025 | 14,24 | 14,36 | 14,13 | 14,17 | -0,49% | 108.039,00 |
| 16.06.2025 | 14,06 | 14,62 | 14,06 | 14,24 | 2,01% | 161.669,00 |
| 13.06.2025 | 14,19 | 14,19 | 13,96 | 13,96 | -1,83% | 81.827,00 |
| 12.06.2025 | 14,14 | 14,25 | 14,14 | 14,22 | 0,49% | 50.544,00 |
| 11.06.2025 | 14,32 | 14,33 | 14,13 | 14,15 | -0,35% | 61.484,00 |
| 10.06.2025 | 14,27 | 14,36 | 14,15 | 14,20 | -0,56% | 63.756,00 |
| 09.06.2025 | 14,37 | 14,47 | 14,25 | 14,28 | -0,56% | 65.373,00 |
| 06.06.2025 | 14,29 | 14,45 | 14,29 | 14,36 | 0,63% | 76.817,00 |
| 05.06.2025 | 14,97 | 14,97 | 14,27 | 14,27 | -0,70% | 100.329,00 |
| 04.06.2025 | 14,34 | 14,63 | 14,31 | 14,37 | -0,55% | 55.799,00 |
| 03.06.2025 | 14,35 | 14,60 | 14,20 | 14,45 | 0,70% | 84.179,00 |
| 02.06.2025 | 14,56 | 14,64 | 14,33 | 14,35 | -1,51% | 127.774,00 |
| 30.05.2025 | 14,58 | 14,69 | 14,54 | 14,57 | -0,27% | 57.420,00 |
| 29.05.2025 | 14,56 | 14,61 | 14,47 | 14,61 | 0,62% | 58.242,00 |
| 28.05.2025 | 14,65 | 14,74 | 14,47 | 14,52 | -0,89% | 52.588,00 |
| 27.05.2025 | 14,57 | 14,68 | 14,46 | 14,65 | 1,03% | 89.703,00 |
| 23.05.2025 | 14,51 | 14,70 | 14,41 | 14,50 | -0,21% | 94.531,00 |
| 22.05.2025 | 14,56 | 14,72 | 14,40 | 14,53 | -0,07% | 67.573,00 |
| 21.05.2025 | 14,90 | 14,94 | 14,52 | 14,54 | -2,55% | 76.971,00 |
| 20.05.2025 | 14,99 | 15,10 | 14,87 | 14,92 | -1,06% | 68.727,00 |
| 19.05.2025 | 15,04 | 15,10 | 14,95 | 15,08 | 0,27% | 46.201,00 |
| 16.05.2025 | 14,91 | 15,09 | 14,91 | 15,04 | 0,87% | 96.644,00 |
| 15.05.2025 | 14,79 | 15,08 | 14,76 | 14,91 | 0,81% | 98.764,00 |
| 14.05.2025 | 15,07 | 15,07 | 14,79 | 14,79 | -1,73% | 103.193,00 |
| 13.05.2025 | 15,06 | 15,20 | 15,01 | 15,05 | 0,27% | 76.293,00 |
| 12.05.2025 | 15,11 | 15,20 | 14,99 | 15,01 | 0,27% | 62.333,00 |
| 09.05.2025 | 14,91 | 15,07 | 14,83 | 14,97 | 0,81% | 58.396,00 |
| 08.05.2025 | 14,76 | 14,93 | 14,70 | 14,85 | 1,30% | 44.190,00 |
| 07.05.2025 | 14,74 | 14,81 | 14,50 | 14,66 | 0,41% | 83.061,00 |
| 06.05.2025 | 14,70 | 14,78 | 14,57 | 14,60 | -0,68% | 69.154,00 |
| 05.05.2025 | 14,77 | 14,80 | 14,62 | 14,70 | -0,61% | 60.214,00 |
| 02.05.2025 | 14,55 | 14,81 | 14,46 | 14,79 | 2,28% | 121.793,00 |
| 01.05.2025 | 14,50 | 14,56 | 14,27 | 14,46 | -0,14% | 139.822,00 |
| 30.04.2025 | 14,43 | 14,57 | 14,19 | 14,48 | -0,48% | 67.028,00 |
| 29.04.2025 | 14,20 | 14,56 | 14,19 | 14,55 | 2,68% | 115.790,00 |
| 28.04.2025 | 14,19 | 14,24 | 14,06 | 14,17 | -0,49% | 116.216,00 |
| 25.04.2025 | 14,16 | 14,26 | 14,10 | 14,24 | 0,14% | 89.785,00 |
| 24.04.2025 | 14,19 | 14,27 | 14,13 | 14,22 | 0,00% | 115.213,00 |
| 23.04.2025 | 14,40 | 14,49 | 14,15 | 14,22 | -0,42% | 85.556,00 |
| 22.04.2025 | 14,07 | 14,32 | 13,97 | 14,28 | 2,22% | 77.284,00 |
| 21.04.2025 | 13,83 | 14,00 | 13,71 | 13,97 | 0,43% | 93.854,00 |
| 17.04.2025 | 13,83 | 14,03 | 13,79 | 13,91 | 0,58% | 70.460,00 |
| 16.04.2025 | 13,90 | 13,98 | 13,74 | 13,83 | -0,29% | 89.833,00 |
| 15.04.2025 | 13,65 | 13,97 | 13,58 | 13,87 | 1,61% | 143.512,00 |
| 14.04.2025 | 13,57 | 13,81 | 13,47 | 13,65 | 1,19% | 174.954,00 |
| 11.04.2025 | 13,59 | 13,59 | 13,10 | 13,49 | 0,60% | 202.308,00 |
| 10.04.2025 | 13,42 | 13,49 | 12,85 | 13,41 | -1,47% | 297.951,00 |
| 09.04.2025 | 13,32 | 13,84 | 12,76 | 13,61 | 1,19% | 307.982,00 |
| 08.04.2025 | 14,09 | 14,24 | 13,32 | 13,45 | -1,47% | 313.338,00 |
| 07.04.2025 | 13,95 | 14,18 | 13,15 | 13,65 | -3,94% | 350.382,00 |
| 04.04.2025 | 14,65 | 14,65 | 14,09 | 14,21 | -3,46% | 257.426,00 |
| 03.04.2025 | 14,63 | 14,88 | 14,60 | 14,72 | -0,47% | 145.383,00 |
| 02.04.2025 | 14,77 | 14,87 | 14,71 | 14,79 | 0,00% | 149.471,00 |
| 01.04.2025 | 14,67 | 14,81 | 14,57 | 14,79 | 0,54% | 195.093,00 |
| 31.03.2025 | 14,87 | 14,99 | 14,48 | 14,71 | -3,86% | 258.762,00 |
| 28.03.2025 | 15,42 | 15,45 | 15,23 | 15,30 | -0,71% | 179.170,00 |
| 27.03.2025 | 15,40 | 15,49 | 15,36 | 15,41 | 0,26% | 117.794,00 |
| 26.03.2025 | 15,45 | 15,47 | 15,34 | 15,37 | -0,32% | 91.970,00 |
| 25.03.2025 | 15,46 | 15,49 | 15,40 | 15,42 | -0,06% | 102.282,00 |
| 24.03.2025 | 15,40 | 15,48 | 15,32 | 15,43 | 0,33% | 87.648,00 |
| 21.03.2025 | 15,36 | 15,45 | 15,34 | 15,38 | -0,13% | 139.124,00 |
| 20.03.2025 | 15,50 | 15,51 | 15,28 | 15,40 | -0,52% | 122.429,00 |
| 19.03.2025 | 15,54 | 15,65 | 15,37 | 15,48 | -0,26% | 190.419,00 |
| 18.03.2025 | 15,49 | 15,67 | 15,42 | 15,52 | -0,06% | 184.053,00 |
| 17.03.2025 | 15,49 | 15,67 | 15,34 | 15,53 | 1,37% | 242.767,00 |
| 14.03.2025 | 15,33 | 15,34 | 15,08 | 15,32 | 0,07% | 135.182,00 |
| 13.03.2025 | 15,35 | 15,77 | 15,09 | 15,31 | -0,13% | 181.495,00 |
| 12.03.2025 | 15,76 | 16,15 | 15,32 | 15,33 | -3,46% | 209.717,00 |
| 11.03.2025 | 16,01 | 16,03 | 15,73 | 15,88 | -0,94% | 150.017,00 |
| 10.03.2025 | 16,09 | 16,18 | 15,94 | 16,03 | -0,74% | 158.057,00 |
| 07.03.2025 | 16,18 | 16,23 | 16,11 | 16,15 | 0,12% | 105.445,00 |
| 06.03.2025 | 16,05 | 16,17 | 15,98 | 16,13 | 0,25% | 69.697,00 |
| 05.03.2025 | 15,99 | 16,16 | 15,97 | 16,09 | 0,31% | 92.329,00 |
| 04.03.2025 | 16,25 | 16,27 | 16,03 | 16,04 | -1,32% | 150.460,00 |
| 03.03.2025 | 16,14 | 16,26 | 16,07 | 16,26 | 0,90% | 158.238,00 |
| 28.02.2025 | 16,00 | 16,14 | 16,00 | 16,11 | 0,37% | 119.706,00 |
| 27.02.2025 | 16,01 | 16,10 | 16,01 | 16,05 | 0,06% | 106.908,00 |
| 26.02.2025 | 16,05 | 16,10 | 15,90 | 16,04 | 0,00% | 113.650,00 |
| 25.02.2025 | 15,91 | 16,10 | 15,85 | 16,04 | 1,13% | 175.545,00 |
| 24.02.2025 | 15,68 | 15,97 | 15,68 | 15,86 | 1,80% | 210.788,00 |
| 21.02.2025 | 16,05 | 16,05 | 15,46 | 15,58 | -2,63% | 1.057.107,00 |
| 20.02.2025 | 16,00 | 16,04 | 15,96 | 16,00 | -0,19% | 91.147,00 |
| 19.02.2025 | 16,00 | 16,05 | 15,93 | 16,03 | 0,00% | 76.978,00 |
| 18.02.2025 | 16,04 | 16,07 | 15,96 | 16,03 | 0,19% | 128.661,00 |
| 14.02.2025 | 15,79 | 16,00 | 15,77 | 16,00 | 1,59% | 108.132,00 |
| 13.02.2025 | 15,82 | 15,82 | 15,66 | 15,75 | 0,00% | 113.192,00 |
| 12.02.2025 | 15,79 | 15,88 | 15,73 | 15,75 | -0,88% | 138.712,00 |
| 11.02.2025 | 15,72 | 15,89 | 15,69 | 15,89 | 1,08% | 147.527,00 |
| 10.02.2025 | 15,61 | 15,74 | 15,51 | 15,72 | 0,90% | 128.523,00 |
| 07.02.2025 | 15,64 | 15,64 | 15,48 | 15,58 | -0,26% | 79.796,00 |