14,250$
1,86%
Echtzeit-Aktienkurs Chimera Investment Corp.
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,00 | 14,30 | 13,99 | 14,24 | 1,79% | 132.117,00 |
| 01.07.2025 | 13,83 | 14,17 | 13,77 | 13,99 | 0,87% | 609.860,00 |
| 30.06.2025 | 13,73 | 13,92 | 13,63 | 13,87 | -1,35% | 740.794,00 |
| 27.06.2025 | 14,14 | 14,16 | 13,93 | 14,06 | -0,21% | 722.848,00 |
| 26.06.2025 | 13,95 | 14,12 | 13,91 | 14,09 | 1,29% | 526.041,00 |
| 25.06.2025 | 13,88 | 14,01 | 13,85 | 13,91 | 0,00% | 587.191,00 |
| 24.06.2025 | 13,87 | 14,02 | 13,85 | 13,91 | 1,02% | 514.547,00 |
| 23.06.2025 | 13,69 | 13,85 | 13,51 | 13,77 | 0,29% | 485.713,00 |
| 20.06.2025 | 13,74 | 13,78 | 13,62 | 13,73 | 0,37% | 899.442,00 |
| 18.06.2025 | 13,59 | 13,86 | 13,54 | 13,68 | 0,51% | 520.876,00 |
| 17.06.2025 | 13,75 | 13,87 | 13,59 | 13,61 | -1,95% | 684.014,00 |
| 16.06.2025 | 14,13 | 14,19 | 13,85 | 13,88 | -0,86% | 581.046,00 |
| 13.06.2025 | 14,02 | 14,23 | 13,94 | 14,00 | -2,23% | 584.524,00 |
| 12.06.2025 | 14,07 | 14,34 | 13,88 | 14,32 | 3,10% | 708.866,00 |
| 11.06.2025 | 13,99 | 14,07 | 13,88 | 13,89 | -0,14% | 452.473,00 |
| 10.06.2025 | 13,83 | 13,93 | 13,72 | 13,91 | 1,16% | 355.857,00 |
| 09.06.2025 | 13,70 | 13,84 | 13,68 | 13,75 | 1,18% | 363.249,00 |
| 06.06.2025 | 13,60 | 13,73 | 13,51 | 13,59 | 0,30% | 374.819,00 |
| 05.06.2025 | 13,32 | 13,65 | 13,28 | 13,55 | 1,73% | 553.201,00 |
| 04.06.2025 | 13,41 | 13,42 | 13,25 | 13,32 | -0,22% | 358.996,00 |
| 03.06.2025 | 13,07 | 13,47 | 13,04 | 13,35 | 2,22% | 560.299,00 |
| 02.06.2025 | 13,11 | 13,15 | 12,96 | 13,06 | -0,91% | 377.492,00 |
| 30.05.2025 | 13,30 | 13,30 | 13,13 | 13,18 | -1,27% | 553.506,00 |
| 29.05.2025 | 13,34 | 13,37 | 13,22 | 13,35 | 1,14% | 314.162,00 |
| 28.05.2025 | 13,08 | 13,32 | 13,06 | 13,20 | 0,38% | 411.873,00 |
| 27.05.2025 | 13,14 | 13,19 | 13,02 | 13,15 | 1,31% | 591.788,00 |
| 23.05.2025 | 12,90 | 13,11 | 12,90 | 12,98 | -0,69% | 578.498,00 |
| 22.05.2025 | 13,06 | 13,21 | 12,77 | 13,07 | -0,53% | 615.720,00 |
| 21.05.2025 | 13,70 | 13,74 | 13,13 | 13,14 | -5,13% | 704.284,00 |
| 20.05.2025 | 13,79 | 13,97 | 13,79 | 13,85 | -0,43% | 323.359,00 |
| 19.05.2025 | 13,80 | 13,93 | 13,74 | 13,91 | -0,93% | 662.741,00 |
| 16.05.2025 | 14,00 | 14,14 | 13,97 | 14,04 | 0,36% | 417.399,00 |
| 15.05.2025 | 13,58 | 14,01 | 13,53 | 13,99 | 3,32% | 717.766,00 |
| 14.05.2025 | 13,34 | 13,61 | 13,19 | 13,54 | 3,91% | 1.079.810,00 |
| 13.05.2025 | 13,02 | 13,17 | 12,88 | 13,03 | 0,93% | 393.045,00 |
| 12.05.2025 | 12,93 | 12,98 | 12,80 | 12,91 | 2,22% | 613.839,00 |
| 09.05.2025 | 12,83 | 12,87 | 12,50 | 12,63 | -1,33% | 558.562,00 |
| 08.05.2025 | 12,75 | 13,28 | 12,56 | 12,80 | 6,58% | 848.534,00 |
| 07.05.2025 | 12,07 | 12,18 | 11,97 | 12,01 | 0,08% | 437.612,00 |
| 06.05.2025 | 12,14 | 12,15 | 11,96 | 12,00 | -1,48% | 350.870,00 |
| 05.05.2025 | 12,29 | 12,35 | 12,15 | 12,18 | -1,30% | 341.407,00 |
| 02.05.2025 | 12,28 | 12,42 | 12,24 | 12,34 | 1,48% | 333.239,00 |
| 01.05.2025 | 12,42 | 12,52 | 12,14 | 12,16 | -1,46% | 384.680,00 |
| 30.04.2025 | 12,14 | 12,41 | 11,94 | 12,34 | 0,33% | 634.580,00 |
| 29.04.2025 | 12,10 | 12,40 | 12,02 | 12,30 | 1,57% | 670.722,00 |
| 28.04.2025 | 11,92 | 12,16 | 11,92 | 12,11 | 1,59% | 343.196,00 |
| 25.04.2025 | 11,73 | 11,95 | 11,68 | 11,92 | 1,71% | 287.962,00 |
| 24.04.2025 | 11,65 | 11,76 | 11,48 | 11,72 | 1,21% | 369.739,00 |
| 23.04.2025 | 11,91 | 12,01 | 11,54 | 11,58 | -0,69% | 592.830,00 |
| 22.04.2025 | 11,35 | 11,70 | 11,25 | 11,66 | 4,39% | 625.999,00 |
| 21.04.2025 | 11,24 | 11,24 | 10,99 | 11,17 | -1,93% | 445.766,00 |
| 17.04.2025 | 11,00 | 11,42 | 11,00 | 11,39 | 3,45% | 580.053,00 |
| 16.04.2025 | 11,10 | 11,21 | 10,94 | 11,01 | -1,26% | 537.325,00 |
| 15.04.2025 | 11,00 | 11,30 | 10,99 | 11,15 | 1,18% | 592.858,00 |
| 14.04.2025 | 10,91 | 11,17 | 10,81 | 11,02 | 2,99% | 847.920,00 |
| 11.04.2025 | 10,80 | 10,80 | 10,38 | 10,70 | -1,56% | 764.878,00 |
| 10.04.2025 | 11,21 | 11,29 | 10,24 | 10,87 | -5,40% | 1.174.743,00 |
| 09.04.2025 | 10,11 | 11,60 | 9,85 | 11,49 | 9,74% | 1.969.852,00 |
| 08.04.2025 | 11,31 | 11,35 | 10,36 | 10,47 | -4,03% | 1.097.390,00 |
| 07.04.2025 | 11,15 | 11,89 | 10,78 | 10,91 | -7,07% | 1.141.577,00 |
| 04.04.2025 | 12,26 | 12,27 | 11,51 | 11,74 | -6,08% | 1.285.322,00 |
| 03.04.2025 | 12,49 | 12,70 | 12,35 | 12,50 | -2,27% | 668.163,00 |
| 02.04.2025 | 12,64 | 12,82 | 12,55 | 12,79 | 0,31% | 620.623,00 |
| 01.04.2025 | 12,83 | 12,89 | 12,67 | 12,75 | -0,62% | 468.488,00 |
| 31.03.2025 | 12,66 | 12,95 | 12,54 | 12,83 | -2,06% | 632.048,00 |
| 28.03.2025 | 13,28 | 13,30 | 12,95 | 13,10 | -1,43% | 1.051.230,00 |
| 27.03.2025 | 13,21 | 13,37 | 13,15 | 13,29 | 0,53% | 500.223,00 |
| 26.03.2025 | 13,35 | 13,35 | 13,01 | 13,22 | -0,68% | 803.428,00 |
| 25.03.2025 | 13,56 | 13,56 | 13,29 | 13,31 | -1,33% | 608.422,00 |
| 24.03.2025 | 13,61 | 13,62 | 13,46 | 13,49 | -0,37% | 678.847,00 |
| 21.03.2025 | 13,58 | 13,74 | 13,50 | 13,54 | -0,66% | 1.329.709,00 |
| 20.03.2025 | 13,57 | 13,71 | 13,57 | 13,63 | -0,29% | 425.639,00 |
| 19.03.2025 | 13,67 | 13,74 | 13,46 | 13,67 | 0,00% | 530.573,00 |
| 18.03.2025 | 13,70 | 13,78 | 13,62 | 13,67 | -0,51% | 374.452,00 |
| 17.03.2025 | 13,62 | 13,85 | 13,57 | 13,74 | 0,81% | 464.967,00 |
| 14.03.2025 | 13,61 | 13,66 | 13,41 | 13,63 | 2,33% | 395.250,00 |
| 13.03.2025 | 13,40 | 13,64 | 13,32 | 13,32 | -0,60% | 357.291,00 |
| 12.03.2025 | 13,39 | 13,49 | 13,10 | 13,40 | 0,45% | 748.564,00 |
| 11.03.2025 | 13,86 | 13,90 | 13,25 | 13,34 | -3,40% | 581.016,00 |
| 10.03.2025 | 13,90 | 14,14 | 13,76 | 13,81 | -0,86% | 532.229,00 |
| 07.03.2025 | 13,82 | 14,06 | 13,71 | 13,93 | 1,31% | 515.424,00 |
| 06.03.2025 | 13,77 | 13,97 | 13,74 | 13,75 | -1,08% | 415.059,00 |
| 05.03.2025 | 13,89 | 14,04 | 13,80 | 13,90 | 0,58% | 467.330,00 |
| 04.03.2025 | 14,00 | 14,13 | 13,81 | 13,82 | -2,40% | 567.971,00 |
| 03.03.2025 | 14,18 | 14,37 | 14,08 | 14,16 | -0,49% | 747.576,00 |
| 28.02.2025 | 14,12 | 14,34 | 14,09 | 14,23 | 1,21% | 623.423,00 |
| 27.02.2025 | 14,03 | 14,23 | 13,95 | 14,06 | 0,36% | 437.938,00 |
| 26.02.2025 | 13,96 | 14,24 | 13,96 | 14,01 | -0,07% | 486.751,00 |
| 25.02.2025 | 13,81 | 14,05 | 13,78 | 14,02 | 2,04% | 762.798,00 |
| 24.02.2025 | 13,69 | 13,91 | 13,61 | 13,74 | -0,15% | 684.367,00 |
| 21.02.2025 | 14,00 | 14,00 | 13,66 | 13,76 | -0,58% | 625.657,00 |
| 20.02.2025 | 13,66 | 13,95 | 13,66 | 13,84 | 0,95% | 631.546,00 |
| 19.02.2025 | 13,65 | 13,76 | 13,63 | 13,71 | -0,58% | 712.168,00 |
| 18.02.2025 | 14,01 | 14,13 | 13,72 | 13,79 | -1,92% | 882.055,00 |
| 14.02.2025 | 14,19 | 14,34 | 14,05 | 14,06 | -0,78% | 736.401,00 |
| 13.02.2025 | 14,07 | 14,22 | 13,96 | 14,17 | 1,87% | 510.902,00 |
| 12.02.2025 | 14,14 | 14,27 | 13,51 | 13,91 | -7,82% | 1.906.467,00 |
| 11.02.2025 | 15,01 | 15,15 | 14,98 | 15,09 | -0,33% | 534.743,00 |
| 10.02.2025 | 15,21 | 15,24 | 15,08 | 15,14 | -0,33% | 322.655,00 |
| 07.02.2025 | 15,29 | 15,29 | 15,08 | 15,19 | -0,91% | 375.155,00 |