12,150€
1,25%
Echtzeit-Aktienkurs Chimera Investment Corp.
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 03.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 02.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 01.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 30.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 27.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 26.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 25.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 24.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 23.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 20.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 19.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 18.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 17.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 16.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 13.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 12.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 11.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 10.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 09.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 06.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 05.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 04.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 03.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 02.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 30.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 29.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 28.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 27.05.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | 43,00 |
| 26.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 23.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 22.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | - |
| 21.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 20.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 19.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 16.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 15.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 14.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 12.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 09.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 7,55% | - |
| 08.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 07.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 06.05.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -1,85% | 41,00 |
| 05.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 02.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 30.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 29.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 28.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 25.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 24.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 23.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 6,74% | - |
| 22.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 17.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 16.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 15.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,12% | - |
| 14.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | - |
| 11.04.2025 | 9,70 | 9,70 | 9,50 | 9,50 | -8,65% | 202,00 |
| 10.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 16,20% | - |
| 09.04.2025 | 9,35 | 9,35 | 8,95 | 8,95 | -10,05% | 134,00 |
| 08.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 07.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -7,06% | - |
| 04.04.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -1,76% | - |
| 03.04.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -2,82% | - |
| 02.04.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,42% | - |
| 01.04.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 1,29% | - |
| 31.03.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -4,91% | - |
| 28.03.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,41% | - |
| 27.03.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,49% | - |
| 26.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -2,86% | - |
| 25.03.2025 | 12,39 | 12,59 | 12,39 | 12,59 | 1,37% | 19,00 |
| 24.03.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,32% | - |
| 21.03.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,08% | - |
| 20.03.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,48% | - |
| 19.03.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -0,16% | - |
| 18.03.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 0,40% | - |
| 17.03.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 1,23% | 108,00 |
| 14.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,41% | - |
| 13.03.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,25% | - |
| 12.03.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -5,08% | - |
| 11.03.2025 | 12,60 | 12,80 | 12,58 | 12,80 | 0,39% | 150,00 |
| 10.03.2025 | 12,76 | 12,76 | 12,75 | 12,75 | 0,95% | - |
| 07.03.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -1,10% | - |
| 06.03.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -1,54% | - |
| 05.03.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -3,64% | - |
| 04.03.2025 | 13,40 | 13,46 | 13,40 | 13,46 | -1,03% | 133,00 |