12,110$
2,11%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,95 | 12,14 | 11,83 | 12,11 | 2,11% | 154.014,00 |
| 16.04.2026 | 11,91 | 12,03 | 11,82 | 11,86 | -0,67% | 131.686,00 |
| 15.04.2026 | 11,89 | 11,97 | 11,63 | 11,94 | 0,67% | 183.336,00 |
| 14.04.2026 | 11,57 | 11,89 | 11,57 | 11,86 | 2,33% | 204.486,00 |
| 13.04.2026 | 11,50 | 11,61 | 11,44 | 11,59 | 0,70% | 102.566,00 |
| 10.04.2026 | 11,47 | 11,60 | 11,46 | 11,51 | 0,26% | 82.101,00 |
| 09.04.2026 | 11,39 | 11,58 | 11,39 | 11,48 | 0,61% | 105.568,00 |
| 08.04.2026 | 11,34 | 11,43 | 11,29 | 11,41 | 1,60% | 132.005,00 |
| 07.04.2026 | 11,12 | 11,26 | 11,12 | 11,23 | 0,45% | 72.412,00 |
| 06.04.2026 | 11,03 | 11,20 | 11,01 | 11,18 | 1,54% | 142.604,00 |
| 02.04.2026 | 10,97 | 11,02 | 10,74 | 11,01 | 0,00% | 243.638,00 |
| 01.04.2026 | 11,28 | 11,39 | 11,01 | 11,01 | -2,74% | 169.786,00 |
| 31.03.2026 | 11,23 | 11,36 | 11,06 | 11,32 | -2,92% | 271.713,00 |
| 30.03.2026 | 11,47 | 11,74 | 11,22 | 11,66 | 2,01% | 261.891,00 |
| 27.03.2026 | 12,00 | 12,09 | 11,42 | 11,43 | -4,11% | 258.803,00 |
| 26.03.2026 | 12,03 | 12,12 | 11,91 | 11,92 | -1,08% | 205.978,00 |
| 25.03.2026 | 12,09 | 12,23 | 12,00 | 12,05 | 0,29% | 200.475,00 |
| 24.03.2026 | 12,37 | 12,43 | 12,01 | 12,02 | -3,10% | 220.547,00 |
| 23.03.2026 | 12,43 | 12,55 | 12,31 | 12,40 | 0,49% | 337.858,00 |
| 20.03.2026 | 12,40 | 12,51 | 12,12 | 12,34 | -0,80% | 514.211,00 |
| 19.03.2026 | 12,37 | 12,58 | 12,36 | 12,44 | 0,44% | 234.072,00 |
| 18.03.2026 | 12,44 | 12,62 | 12,34 | 12,39 | -0,76% | 182.875,00 |
| 17.03.2026 | 12,32 | 12,50 | 12,30 | 12,48 | 1,30% | 193.538,00 |
| 16.03.2026 | 12,18 | 12,53 | 12,16 | 12,32 | 1,90% | 339.536,00 |
| 13.03.2026 | 12,05 | 12,20 | 12,03 | 12,09 | -0,08% | 134.575,00 |
| 12.03.2026 | 12,07 | 12,23 | 12,00 | 12,10 | -0,41% | 92.989,00 |
| 11.03.2026 | 12,25 | 12,30 | 12,10 | 12,15 | -0,90% | 126.439,00 |
| 10.03.2026 | 12,20 | 12,33 | 12,09 | 12,26 | -0,12% | 99.334,00 |
| 09.03.2026 | 12,02 | 12,33 | 11,95 | 12,28 | 0,16% | 98.691,00 |
| 06.03.2026 | 12,21 | 12,27 | 12,10 | 12,26 | -0,69% | 196.656,00 |
| 05.03.2026 | 12,25 | 12,44 | 12,24 | 12,34 | 0,24% | 75.668,00 |
| 04.03.2026 | 12,23 | 12,38 | 12,15 | 12,31 | 1,07% | 85.011,00 |
| 03.03.2026 | 12,17 | 12,31 | 12,06 | 12,18 | -0,90% | 85.766,00 |
| 02.03.2026 | 12,08 | 12,35 | 11,97 | 12,29 | 1,15% | 134.893,00 |
| 27.02.2026 | 12,23 | 12,35 | 12,10 | 12,15 | -0,98% | 123.820,00 |
| 26.02.2026 | 12,15 | 12,30 | 12,10 | 12,27 | 0,86% | 99.345,00 |
| 25.02.2026 | 12,12 | 12,18 | 12,02 | 12,17 | 0,58% | 102.620,00 |
| 24.02.2026 | 11,86 | 12,11 | 11,80 | 12,10 | 1,21% | 130.380,00 |
| 20.02.2026 | 11,73 | 11,97 | 11,67 | 11,95 | 1,88% | 147.315,00 |
| 19.02.2026 | 11,75 | 11,83 | 11,64 | 11,73 | -0,47% | 121.495,00 |
| 18.02.2026 | 11,83 | 11,88 | 11,73 | 11,79 | -0,84% | 114.394,00 |
| 17.02.2026 | 11,97 | 11,98 | 11,70 | 11,89 | -0,63% | 145.008,00 |
| 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 |