11,850€
1,28%
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 | 11,95 | 11,85 | 11,85 | 1,28% | - |
| 01.07.2025 | 11,75 | 11,75 | 11,70 | 11,70 | -0,43% | - |
| 30.06.2025 | 11,75 | 11,85 | 11,65 | 11,75 | -1,67% | - |
| 27.06.2025 | 12,05 | 12,05 | 11,95 | 11,95 | 0,00% | - |
| 26.06.2025 | 11,95 | 11,95 | 11,85 | 11,95 | 0,00% | - |
| 25.06.2025 | 11,95 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 24.06.2025 | 11,95 | 12,05 | 11,95 | 12,05 | 0,84% | - |
| 23.06.2025 | 11,95 | 12,05 | 11,95 | 11,95 | 0,84% | - |
| 20.06.2025 | 12,00 | 12,15 | 11,85 | 11,85 | -1,66% | - |
| 19.06.2025 | 11,95 | 12,05 | 11,85 | 12,05 | 1,69% | - |
| 18.06.2025 | 11,85 | 11,90 | 11,75 | 11,85 | -0,84% | - |
| 17.06.2025 | 11,95 | 12,10 | 11,95 | 11,95 | -2,05% | - |
| 13.06.2025 | 12,25 | 12,35 | 12,20 | 12,20 | 0,41% | - |
| 12.06.2025 | 12,05 | 12,15 | 11,85 | 12,15 | -0,82% | - |
| 11.06.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 0,82% | - |
| 10.06.2025 | 12,05 | 12,15 | 11,95 | 12,15 | 0,83% | - |
| 09.06.2025 | 11,85 | 12,15 | 11,85 | 12,05 | 1,26% | - |
| 06.06.2025 | 11,85 | 12,05 | 11,85 | 11,90 | 0,42% | - |
| 05.06.2025 | 11,65 | 11,85 | 11,55 | 11,85 | 1,72% | - |
| 04.06.2025 | 11,75 | 11,80 | 11,60 | 11,65 | 0,00% | - |
| 03.06.2025 | 11,35 | 11,70 | 11,35 | 11,65 | 1,75% | - |
| 02.06.2025 | 11,55 | 11,55 | 11,35 | 11,45 | -1,72% | - |
| 30.05.2025 | 11,75 | 11,85 | 11,60 | 11,65 | -0,85% | - |
| 29.05.2025 | 11,85 | 11,85 | 11,65 | 11,75 | 0,43% | - |
| 28.05.2025 | 11,65 | 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 | 11,55 | 11,60 | 11,35 | 11,45 | 0,44% | - |
| 22.05.2025 | 11,65 | 11,65 | 11,30 | 11,40 | -3,80% | - |
| 21.05.2025 | 12,15 | 12,15 | 11,85 | 11,85 | -4,05% | - |
| 20.05.2025 | 12,35 | 12,40 | 12,25 | 12,35 | 0,00% | - |
| 19.05.2025 | 12,45 | 12,45 | 12,20 | 12,35 | -1,59% | - |
| 16.05.2025 | 12,45 | 12,65 | 12,45 | 12,55 | 0,80% | - |
| 15.05.2025 | 11,95 | 12,45 | 11,95 | 12,45 | 3,32% | - |
| 14.05.2025 | 11,80 | 12,15 | 11,70 | 12,05 | 3,43% | - |
| 13.05.2025 | 11,55 | 11,80 | 11,55 | 11,65 | 0,43% | - |
| 12.05.2025 | 11,45 | 11,65 | 11,45 | 11,60 | 3,11% | - |
| 09.05.2025 | 11,35 | 11,45 | 11,10 | 11,25 | -3,43% | - |
| 08.05.2025 | 10,65 | 11,65 | 10,65 | 11,65 | 9,39% | - |
| 07.05.2025 | 10,55 | 10,75 | 10,55 | 10,65 | 0,00% | - |
| 06.05.2025 | 10,75 | 10,75 | 10,55 | 10,65 | -0,93% | - |
| 05.05.2025 | 10,85 | 10,85 | 10,75 | 10,75 | -0,92% | - |
| 02.05.2025 | 10,75 | 10,90 | 10,65 | 10,85 | 0,93% | - |
| 30.04.2025 | 10,75 | 10,85 | 10,50 | 10,75 | -0,92% | - |
| 29.04.2025 | 10,65 | 10,85 | 10,55 | 10,85 | 2,84% | - |
| 28.04.2025 | 10,45 | 10,65 | 10,45 | 10,55 | 1,44% | - |
| 25.04.2025 | 10,35 | 10,45 | 10,25 | 10,40 | 1,46% | - |
| 24.04.2025 | 10,15 | 10,30 | 10,05 | 10,25 | 0,00% | - |
| 23.04.2025 | 10,35 | 10,55 | 10,25 | 10,25 | 1,99% | - |
| 22.04.2025 | 9,80 | 10,05 | 9,75 | 10,05 | 2,29% | - |
| 17.04.2025 | 9,75 | 10,00 | 9,55 | 9,83 | -0,25% | - |
| 16.04.2025 | 9,75 | 9,88 | 9,70 | 9,85 | -0,25% | - |
| 15.04.2025 | 9,70 | 10,05 | 9,68 | 9,88 | 3,13% | - |
| 14.04.2025 | 9,45 | 9,78 | 9,43 | 9,58 | 3,51% | - |
| 11.04.2025 | 9,70 | 9,70 | 9,13 | 9,25 | -2,89% | - |
| 10.04.2025 | 10,45 | 10,55 | 9,53 | 9,53 | 4,96% | - |
| 09.04.2025 | 9,30 | 9,53 | 8,90 | 9,08 | -10,59% | - |
| 08.04.2025 | 10,15 | 10,40 | 10,05 | 10,15 | 1,00% | - |
| 07.04.2025 | 10,25 | 10,85 | 9,83 | 10,05 | -7,07% | - |
| 04.04.2025 | 11,25 | 11,34 | 10,64 | 10,82 | -4,16% | - |
| 03.04.2025 | 11,34 | 11,48 | 11,11 | 11,29 | -3,30% | - |
| 02.04.2025 | 11,81 | 11,82 | 11,60 | 11,67 | -1,81% | - |
| 01.04.2025 | 11,87 | 11,95 | 11,81 | 11,89 | 0,08% | - |
| 31.03.2025 | 11,73 | 12,00 | 11,62 | 11,88 | -0,96% | - |
| 28.03.2025 | 12,32 | 12,42 | 11,99 | 11,99 | -2,99% | - |
| 27.03.2025 | 12,33 | 12,38 | 12,20 | 12,36 | 1,69% | - |
| 26.03.2025 | 12,33 | 12,46 | 12,07 | 12,16 | -2,13% | - |
| 25.03.2025 | 12,51 | 12,59 | 12,30 | 12,42 | -1,31% | - |
| 24.03.2025 | 12,58 | 12,63 | 12,48 | 12,59 | -0,67% | - |
| 21.03.2025 | 12,54 | 12,70 | 12,52 | 12,67 | 0,60% | - |
| 20.03.2025 | 12,60 | 12,65 | 12,53 | 12,60 | 0,60% | - |
| 19.03.2025 | 12,55 | 12,63 | 12,37 | 12,52 | -0,28% | - |
| 18.03.2025 | 12,54 | 12,61 | 12,49 | 12,56 | 0,28% | - |
| 17.03.2025 | 12,51 | 12,56 | 12,45 | 12,52 | 0,24% | - |
| 14.03.2025 | 12,48 | 12,53 | 12,35 | 12,49 | 1,05% | - |
| 13.03.2025 | 12,31 | 12,58 | 12,14 | 12,36 | 1,52% | - |
| 12.03.2025 | 12,27 | 12,47 | 12,00 | 12,18 | -1,50% | - |
| 11.03.2025 | 12,72 | 12,76 | 12,33 | 12,36 | -3,70% | - |
| 10.03.2025 | 12,81 | 13,05 | 12,67 | 12,84 | 0,43% | - |
| 07.03.2025 | 12,71 | 12,88 | 12,63 | 12,78 | -0,81% | - |
| 06.03.2025 | 12,83 | 12,90 | 12,72 | 12,89 | 0,35% | - |
| 05.03.2025 | 13,01 | 13,03 | 12,84 | 12,84 | -2,36% | - |