11,960$
1,44%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,81 | 12,00 | 11,62 | 11,96 | 1,44% | 163.319,00 |
| 12.02.2026 | 11,95 | 11,95 | 11,66 | 11,79 | -0,84% | 163.084,00 |
| 11.02.2026 | 12,01 | 12,03 | 11,81 | 11,89 | -0,83% | 146.960,00 |
| 10.02.2026 | 12,00 | 12,12 | 11,97 | 11,99 | 0,25% | 76.874,00 |
| 09.02.2026 | 12,08 | 12,09 | 11,80 | 11,96 | -1,16% | 298.743,00 |
| 06.02.2026 | 12,20 | 12,20 | 12,01 | 12,10 | 0,00% | 159.783,00 |
| 05.02.2026 | 12,40 | 12,42 | 12,05 | 12,10 | -2,65% | 162.187,00 |
| 04.02.2026 | 12,34 | 12,48 | 12,27 | 12,43 | 0,89% | 136.030,00 |
| 03.02.2026 | 12,42 | 12,49 | 12,15 | 12,32 | -0,96% | 101.112,00 |
| 02.02.2026 | 12,41 | 12,48 | 12,34 | 12,44 | 0,24% | 150.395,00 |
| 30.01.2026 | 12,45 | 12,45 | 12,17 | 12,41 | 0,49% | 108.461,00 |
| 29.01.2026 | 12,17 | 12,36 | 12,13 | 12,35 | 0,94% | 115.396,00 |
| 28.01.2026 | 12,39 | 12,41 | 12,20 | 12,24 | -0,93% | 87.032,00 |
| 27.01.2026 | 12,21 | 12,35 | 12,17 | 12,35 | 0,57% | 68.589,00 |
| 26.01.2026 | 12,43 | 12,43 | 12,15 | 12,28 | -1,44% | 94.618,00 |
| 22.01.2026 | 12,57 | 12,65 | 12,42 | 12,46 | -0,32% | 75.662,00 |
| 21.01.2026 | 12,58 | 12,61 | 12,43 | 12,50 | 0,77% | 99.010,00 |
| 20.01.2026 | 12,51 | 12,51 | 12,34 | 12,41 | -1,16% | 123.801,00 |
| 16.01.2026 | 12,66 | 12,77 | 12,52 | 12,55 | -1,10% | 115.375,00 |
| 15.01.2026 | 12,65 | 12,83 | 12,52 | 12,69 | 0,48% | 112.795,00 |
| 14.01.2026 | 12,33 | 12,65 | 12,33 | 12,63 | 2,02% | 143.811,00 |
| 13.01.2026 | 12,41 | 12,48 | 12,30 | 12,38 | -0,40% | 91.095,00 |
| 12.01.2026 | 12,35 | 12,44 | 12,25 | 12,43 | 0,40% | 110.458,00 |
| 09.01.2026 | 12,32 | 12,42 | 12,26 | 12,38 | 0,81% | 78.200,00 |
| 08.01.2026 | 11,98 | 12,40 | 11,98 | 12,28 | 2,50% | 123.990,00 |
| 07.01.2026 | 12,32 | 12,35 | 11,89 | 11,98 | -2,04% | 204.220,00 |
| 06.01.2026 | 12,40 | 12,45 | 12,15 | 12,23 | -1,45% | 134.073,00 |
| 05.01.2026 | 12,30 | 12,44 | 12,24 | 12,41 | 1,22% | 110.602,00 |
| 02.01.2026 | 12,38 | 12,41 | 12,15 | 12,26 | 0,00% | 187.777,00 |
| 31.12.2025 | 12,25 | 12,41 | 12,15 | 12,26 | -3,77% | 228.028,00 |
| 30.12.2025 | 12,78 | 12,86 | 12,72 | 12,74 | -0,39% | 137.797,00 |
| 29.12.2025 | 13,13 | 13,20 | 12,72 | 12,79 | -2,59% | 641.121,00 |
| 26.12.2025 | 12,98 | 13,15 | 12,98 | 13,13 | 1,47% | 93.129,00 |
| 24.12.2025 | 12,79 | 12,98 | 12,79 | 12,94 | 0,78% | 29.306,00 |
| 23.12.2025 | 12,90 | 12,90 | 12,76 | 12,84 | -0,62% | 77.183,00 |
| 22.12.2025 | 13,15 | 13,23 | 12,89 | 12,92 | -0,54% | 118.554,00 |
| 19.12.2025 | 13,10 | 13,25 | 12,91 | 12,99 | -1,33% | 407.143,00 |
| 18.12.2025 | 13,09 | 13,23 | 13,05 | 13,17 | 1,27% | 102.160,00 |
| 17.12.2025 | 13,00 | 13,08 | 12,93 | 13,00 | -0,08% | 124.122,00 |
| 16.12.2025 | 12,82 | 13,09 | 12,82 | 13,01 | 1,64% | 125.257,00 |
| 15.12.2025 | 13,47 | 13,47 | 12,66 | 12,80 | -4,97% | 267.128,00 |
| 12.12.2025 | 13,25 | 13,49 | 13,24 | 13,47 | 2,67% | 157.770,00 |
| 11.12.2025 | 13,05 | 13,21 | 13,05 | 13,12 | 0,08% | 101.664,00 |
| 10.12.2025 | 12,83 | 13,17 | 12,83 | 13,11 | 2,34% | 127.277,00 |
| 09.12.2025 | 12,66 | 12,86 | 12,66 | 12,81 | 1,10% | 49.347,00 |
| 08.12.2025 | 12,75 | 12,90 | 12,60 | 12,67 | -0,63% | 70.809,00 |
| 05.12.2025 | 12,72 | 12,92 | 12,66 | 12,75 | 0,31% | 127.404,00 |
| 04.12.2025 | 12,75 | 12,88 | 12,65 | 12,71 | -0,55% | 75.085,00 |
| 03.12.2025 | 12,57 | 12,82 | 12,55 | 12,78 | 2,32% | 77.106,00 |
| 02.12.2025 | 12,59 | 12,68 | 12,44 | 12,49 | -0,79% | 88.150,00 |
| 01.12.2025 | 12,66 | 12,82 | 12,51 | 12,59 | -1,33% | 161.266,00 |
| 28.11.2025 | 12,76 | 12,83 | 12,68 | 12,76 | 0,00% | 45.384,00 |
| 26.11.2025 | 12,60 | 12,83 | 12,60 | 12,76 | 0,79% | 70.228,00 |
| 25.11.2025 | 12,40 | 12,69 | 12,40 | 12,66 | 1,85% | 77.280,00 |
| 24.11.2025 | 12,47 | 12,49 | 12,23 | 12,43 | 3,41% | 96.467,00 |
| 20.11.2025 | 12,21 | 12,35 | 12,00 | 12,02 | -0,83% | 97.388,00 |
| 19.11.2025 | 12,26 | 12,33 | 12,06 | 12,12 | -1,54% | 134.581,00 |
| 18.11.2025 | 12,37 | 12,47 | 12,27 | 12,31 | -1,28% | 143.970,00 |
| 17.11.2025 | 12,70 | 12,73 | 12,40 | 12,47 | -2,65% | 114.758,00 |
| 13.11.2025 | 12,82 | 12,97 | 12,77 | 12,81 | -0,31% | 72.137,00 |
| 12.11.2025 | 12,94 | 12,94 | 12,77 | 12,85 | -0,70% | 79.169,00 |
| 11.11.2025 | 12,80 | 12,94 | 12,78 | 12,94 | 0,94% | 68.347,00 |
| 10.11.2025 | 12,72 | 12,83 | 12,56 | 12,82 | 1,02% | 121.965,00 |
| 07.11.2025 | 12,58 | 12,72 | 12,51 | 12,69 | 0,79% | 89.504,00 |
| 06.11.2025 | 12,90 | 12,90 | 12,55 | 12,59 | -2,33% | 98.579,00 |
| 05.11.2025 | 12,91 | 13,10 | 12,79 | 12,89 | -0,15% | 103.957,00 |
| 04.11.2025 | 13,06 | 13,12 | 12,75 | 12,91 | -1,26% | 153.644,00 |
| 03.11.2025 | 12,99 | 13,08 | 12,80 | 13,08 | 1,63% | 119.302,00 |
| 31.10.2025 | 12,90 | 12,95 | 12,74 | 12,87 | 0,23% | 88.134,00 |
| 30.10.2025 | 12,88 | 12,93 | 12,71 | 12,84 | -0,66% | 106.786,00 |
| 29.10.2025 | 13,11 | 13,17 | 12,87 | 12,92 | -1,75% | 82.534,00 |
| 28.10.2025 | 13,17 | 13,20 | 13,08 | 13,15 | -0,45% | 51.962,00 |
| 27.10.2025 | 13,18 | 13,24 | 13,07 | 13,21 | 0,23% | 97.117,00 |
| 24.10.2025 | 13,16 | 13,18 | 13,03 | 13,18 | 0,61% | 53.831,00 |
| 23.10.2025 | 13,08 | 13,18 | 13,06 | 13,10 | 0,00% | 74.436,00 |
| 22.10.2025 | 12,95 | 13,12 | 12,91 | 13,10 | 0,46% | 116.760,00 |
| 21.10.2025 | 13,19 | 13,20 | 13,04 | 13,04 | -1,14% | 72.919,00 |
| 20.10.2025 | 13,25 | 13,36 | 13,10 | 13,19 | -0,23% | 130.906,00 |
| 17.10.2025 | 12,90 | 13,25 | 12,84 | 13,22 | 6,18% | 247.841,00 |
| 16.10.2025 | 12,75 | 12,78 | 12,40 | 12,45 | -1,97% | 145.439,00 |
| 15.10.2025 | 12,49 | 12,75 | 12,48 | 12,70 | 1,60% | 209.457,00 |
| 14.10.2025 | 12,18 | 12,52 | 12,12 | 12,50 | 1,87% | 222.847,00 |
| 13.10.2025 | 12,16 | 12,36 | 12,00 | 12,27 | 1,40% | 259.480,00 |
| 10.10.2025 | 12,28 | 12,43 | 12,10 | 12,10 | -2,34% | 152.590,00 |
| 09.10.2025 | 12,55 | 12,67 | 12,36 | 12,39 | -1,98% | 120.121,00 |
| 08.10.2025 | 12,58 | 12,68 | 12,51 | 12,64 | 0,48% | 92.831,00 |
| 07.10.2025 | 12,75 | 12,75 | 12,51 | 12,58 | -0,71% | 168.174,00 |
| 06.10.2025 | 12,70 | 12,75 | 12,55 | 12,67 | -1,40% | 139.075,00 |
| 02.10.2025 | 12,58 | 12,95 | 12,58 | 12,85 | 2,07% | 143.615,00 |
| 01.10.2025 | 12,74 | 12,97 | 12,33 | 12,59 | -1,56% | 246.023,00 |
| 30.09.2025 | 12,68 | 12,83 | 12,59 | 12,79 | -2,29% | 245.875,00 |
| 29.09.2025 | 13,41 | 13,41 | 13,07 | 13,09 | -1,50% | 248.354,00 |
| 26.09.2025 | 13,23 | 13,42 | 13,18 | 13,29 | 0,91% | 93.455,00 |
| 25.09.2025 | 13,29 | 13,37 | 13,13 | 13,17 | -1,20% | 137.769,00 |
| 24.09.2025 | 13,40 | 13,49 | 13,31 | 13,33 | -0,30% | 130.219,00 |
| 23.09.2025 | 13,38 | 13,49 | 13,32 | 13,37 | -0,15% | 85.324,00 |
| 22.09.2025 | 13,46 | 13,46 | 13,28 | 13,39 | -0,52% | 126.628,00 |
| 19.09.2025 | 13,68 | 13,71 | 13,35 | 13,46 | -1,90% | 264.274,00 |
| 18.09.2025 | 13,49 | 13,72 | 13,41 | 13,72 | 2,01% | 96.454,00 |
| 17.09.2025 | 13,46 | 13,68 | 13,41 | 13,45 | 0,45% | 96.890,00 |