12,050€
2,99%
Echtzeit-Aktienkurs Chimera Investment Corp.
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,95 | 12,10 | 11,85 | 12,05 | 1,69% | - |
| 01.07.2025 | 11,80 | 12,05 | 11,65 | 11,85 | 0,85% | - |
| 30.06.2025 | 11,75 | 11,85 | 11,65 | 11,75 | -2,49% | - |
| 27.06.2025 | 12,00 | 12,10 | 11,90 | 12,05 | 0,00% | - |
| 26.06.2025 | 11,90 | 12,05 | 11,85 | 12,05 | 0,84% | - |
| 25.06.2025 | 11,90 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 24.06.2025 | 11,95 | 12,05 | 11,95 | 11,95 | 0,42% | - |
| 23.06.2025 | 11,85 | 12,05 | 11,75 | 11,90 | -0,42% | - |
| 20.06.2025 | 11,80 | 12,15 | 11,70 | 11,95 | 0,00% | - |
| 19.06.2025 | 11,90 | 12,15 | 11,85 | 11,95 | 0,00% | - |
| 18.06.2025 | 11,80 | 12,05 | 11,75 | 11,95 | 0,84% | - |
| 17.06.2025 | 11,95 | 12,10 | 11,85 | 11,85 | -1,66% | - |
| 16.06.2025 | 12,15 | 12,25 | 11,95 | 12,05 | -0,82% | - |
| 13.06.2025 | 12,25 | 12,35 | 12,05 | 12,15 | -1,62% | - |
| 12.06.2025 | 12,00 | 12,35 | 11,85 | 12,35 | 2,07% | - |
| 11.06.2025 | 12,10 | 12,25 | 12,05 | 12,10 | -0,41% | - |
| 10.06.2025 | 12,05 | 12,20 | 11,95 | 12,15 | 1,25% | - |
| 09.06.2025 | 11,85 | 12,15 | 11,85 | 12,00 | 0,42% | - |
| 06.06.2025 | 11,80 | 12,05 | 11,80 | 11,95 | 0,84% | - |
| 05.06.2025 | 11,65 | 11,95 | 11,55 | 11,85 | 1,72% | - |
| 04.06.2025 | 11,75 | 11,80 | 11,60 | 11,65 | -0,85% | - |
| 03.06.2025 | 11,45 | 11,85 | 11,35 | 11,75 | 2,62% | - |
| 02.06.2025 | 11,50 | 11,55 | 11,35 | 11,45 | -0,87% | - |
| 30.05.2025 | 11,75 | 11,85 | 11,55 | 11,55 | -1,70% | - |
| 29.05.2025 | 11,85 | 11,85 | 11,65 | 11,75 | 0,43% | - |
| 28.05.2025 | 11,60 | 11,75 | 11,55 | 11,70 | 1,30% | - |
| 27.05.2025 | 11,55 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 26.05.2025 | 11,45 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 23.05.2025 | 11,50 | 11,60 | 11,35 | 11,45 | -0,87% | - |
| 22.05.2025 | 11,50 | 11,75 | 11,30 | 11,55 | -0,43% | - |
| 21.05.2025 | 12,10 | 12,15 | 11,55 | 11,60 | -5,31% | - |
| 20.05.2025 | 12,35 | 12,40 | 12,25 | 12,25 | -0,81% | - |
| 19.05.2025 | 12,40 | 12,45 | 12,20 | 12,35 | -1,98% | - |
| 16.05.2025 | 12,45 | 12,65 | 12,45 | 12,60 | 0,40% | - |
| 15.05.2025 | 12,05 | 12,55 | 11,95 | 12,55 | 3,29% | - |
| 14.05.2025 | 11,75 | 12,15 | 11,70 | 12,15 | 4,29% | - |
| 13.05.2025 | 11,50 | 11,80 | 11,50 | 11,65 | 0,00% | - |
| 12.05.2025 | 11,35 | 11,70 | 11,35 | 11,65 | 3,56% | - |
| 09.05.2025 | 11,30 | 11,45 | 11,10 | 11,25 | -1,32% | - |
| 08.05.2025 | 10,60 | 11,80 | 10,60 | 11,40 | 7,04% | - |
| 07.05.2025 | 10,60 | 10,75 | 10,55 | 10,65 | 0,95% | - |
| 06.05.2025 | 10,70 | 10,75 | 10,55 | 10,55 | -1,86% | - |
| 05.05.2025 | 10,80 | 10,85 | 10,75 | 10,75 | -1,83% | - |
| 02.05.2025 | 10,75 | 10,95 | 10,65 | 10,95 | 0,92% | - |
| 30.04.2025 | 10,75 | 10,95 | 10,50 | 10,85 | 0,46% | - |
| 29.04.2025 | 10,60 | 10,85 | 10,55 | 10,80 | 1,89% | - |
| 28.04.2025 | 10,45 | 10,65 | 10,45 | 10,60 | 1,44% | - |
| 25.04.2025 | 10,30 | 10,55 | 10,25 | 10,45 | 1,95% | - |
| 24.04.2025 | 10,15 | 10,35 | 10,05 | 10,25 | 0,00% | - |
| 23.04.2025 | 10,30 | 10,55 | 10,15 | 10,25 | 0,00% | - |
| 22.04.2025 | 9,68 | 10,25 | 9,68 | 10,25 | 1,99% | - |
| 17.04.2025 | 9,75 | 10,05 | 9,55 | 10,05 | 3,88% | - |
| 16.04.2025 | 9,73 | 9,88 | 9,63 | 9,68 | -2,03% | - |
| 15.04.2025 | 9,65 | 10,05 | 9,65 | 9,88 | 1,54% | - |
| 14.04.2025 | 9,40 | 9,85 | 9,40 | 9,73 | 3,18% | - |
| 11.04.2025 | 9,73 | 9,75 | 9,13 | 9,43 | -2,58% | - |
| 10.04.2025 | 10,40 | 10,55 | 9,15 | 9,68 | -8,29% | - |
| 09.04.2025 | 9,28 | 10,60 | 8,90 | 10,55 | 10,18% | - |
| 08.04.2025 | 10,15 | 10,40 | 9,48 | 9,58 | -4,01% | - |
| 07.04.2025 | 10,35 | 10,85 | 9,83 | 9,98 | -7,04% | - |
| 04.04.2025 | 11,25 | 11,34 | 10,48 | 10,73 | -5,38% | - |
| 03.04.2025 | 11,41 | 11,50 | 11,11 | 11,34 | -3,69% | - |
| 02.04.2025 | 11,80 | 11,82 | 11,60 | 11,78 | -0,38% | - |
| 01.04.2025 | 11,83 | 11,95 | 11,75 | 11,82 | -0,51% | - |
| 31.03.2025 | 11,74 | 12,00 | 11,62 | 11,88 | -2,58% | - |
| 28.03.2025 | 12,34 | 12,42 | 11,97 | 12,20 | -0,97% | - |
| 27.03.2025 | 12,34 | 12,38 | 12,20 | 12,32 | -0,85% | - |
| 26.03.2025 | 12,21 | 12,46 | 12,07 | 12,42 | -0,72% | - |
| 25.03.2025 | 12,51 | 12,59 | 12,30 | 12,51 | -1,65% | - |
| 24.03.2025 | 12,58 | 12,74 | 12,47 | 12,72 | 1,19% | - |
| 21.03.2025 | 12,58 | 12,70 | 12,48 | 12,57 | 0,24% | - |
| 20.03.2025 | 12,46 | 12,65 | 12,46 | 12,54 | 0,80% | - |
| 19.03.2025 | 12,53 | 12,67 | 12,37 | 12,44 | -1,47% | - |
| 18.03.2025 | 12,56 | 12,63 | 12,48 | 12,63 | 0,12% | - |
| 17.03.2025 | 12,51 | 12,69 | 12,45 | 12,61 | 0,76% | - |
| 14.03.2025 | 12,45 | 12,55 | 12,35 | 12,52 | 0,68% | - |
| 13.03.2025 | 12,34 | 12,58 | 12,14 | 12,43 | -0,40% | - |
| 12.03.2025 | 12,27 | 12,48 | 12,00 | 12,48 | 0,69% | - |
| 11.03.2025 | 12,74 | 12,76 | 12,12 | 12,40 | -3,73% | - |
| 10.03.2025 | 12,81 | 13,05 | 12,67 | 12,88 | 0,23% | - |
| 07.03.2025 | 12,70 | 12,98 | 12,63 | 12,85 | 0,78% | - |
| 06.03.2025 | 12,87 | 12,90 | 12,72 | 12,75 | -1,09% | - |
| 05.03.2025 | 13,06 | 13,06 | 12,81 | 12,89 | -1,07% | - |
| 04.03.2025 | 13,43 | 13,53 | 13,03 | 13,03 | -3,55% | - |
| 03.03.2025 | 13,69 | 13,70 | 13,45 | 13,51 | -1,50% | - |
| 28.02.2025 | 13,53 | 13,78 | 13,53 | 13,71 | 1,41% | - |
| 27.02.2025 | 13,40 | 13,66 | 13,38 | 13,52 | 1,16% | - |
| 26.02.2025 | 13,38 | 13,55 | 13,32 | 13,37 | 0,22% | - |
| 25.02.2025 | 13,12 | 13,36 | 13,09 | 13,34 | 1,45% | - |
| 24.02.2025 | 13,16 | 13,28 | 13,03 | 13,15 | -0,04% | - |
| 21.02.2025 | 13,20 | 13,35 | 13,06 | 13,15 | -0,19% | - |
| 20.02.2025 | 13,13 | 13,29 | 13,07 | 13,18 | 0,23% | - |
| 19.02.2025 | 13,19 | 13,24 | 13,09 | 13,15 | -0,45% | - |
| 18.02.2025 | 13,47 | 13,50 | 13,15 | 13,21 | -1,79% | - |
| 17.02.2025 | 13,32 | 13,46 | 13,32 | 13,45 | 0,22% | - |
| 14.02.2025 | 13,57 | 13,65 | 13,39 | 13,42 | -0,92% | - |
| 13.02.2025 | 13,36 | 13,66 | 13,33 | 13,54 | 1,20% | - |
| 12.02.2025 | 14,56 | 14,56 | 13,06 | 13,38 | -8,04% | - |
| 11.02.2025 | 14,68 | 14,71 | 14,49 | 14,55 | -0,89% | - |
| 10.02.2025 | 14,72 | 14,84 | 14,63 | 14,68 | -0,10% | - |