3,080$
1,65%
Echtzeit-Aktienkurs CHERRY HILL MORTGAGE INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur CHERRY HILL MORTGAGE INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,08 | 3,10 | 3,08 | 3,08 | 1,65% | 3.484,00 |
| 08.05.2025 | 3,02 | 3,09 | 2,98 | 3,03 | 2,71% | 171.535,00 |
| 07.05.2025 | 2,95 | 3,02 | 2,93 | 2,95 | 0,34% | 232.733,00 |
| 06.05.2025 | 3,01 | 3,02 | 2,91 | 2,94 | -1,67% | 125.124,00 |
| 05.05.2025 | 3,02 | 3,03 | 2,93 | 2,99 | -0,66% | 156.321,00 |
| 02.05.2025 | 3,00 | 3,01 | 2,94 | 3,01 | 2,03% | 221.714,00 |
| 01.05.2025 | 3,01 | 3,04 | 2,94 | 2,95 | -2,32% | 145.374,00 |
| 30.04.2025 | 2,98 | 3,04 | 2,90 | 3,02 | 2,03% | 350.115,00 |
| 29.04.2025 | 2,82 | 3,02 | 2,78 | 2,96 | 5,34% | 316.445,00 |
| 28.04.2025 | 2,76 | 2,85 | 2,71 | 2,81 | 3,69% | 167.842,00 |
| 25.04.2025 | 2,68 | 2,75 | 2,64 | 2,71 | 1,12% | 277.820,00 |
| 24.04.2025 | 2,73 | 2,76 | 2,68 | 2,68 | -1,83% | 327.114,00 |
| 23.04.2025 | 2,83 | 2,87 | 2,71 | 2,73 | -1,80% | 274.285,00 |
| 22.04.2025 | 2,70 | 2,78 | 2,68 | 2,78 | 6,11% | 232.938,00 |
| 21.04.2025 | 2,70 | 2,70 | 2,60 | 2,62 | -3,68% | 217.667,00 |
| 17.04.2025 | 2,67 | 2,73 | 2,64 | 2,72 | 1,49% | 123.466,00 |
| 16.04.2025 | 2,73 | 2,73 | 2,64 | 2,68 | -0,74% | 204.542,00 |
| 15.04.2025 | 2,68 | 2,76 | 2,66 | 2,70 | 0,75% | 300.428,00 |
| 14.04.2025 | 2,54 | 2,71 | 2,54 | 2,68 | 8,94% | 716.912,00 |
| 11.04.2025 | 2,45 | 2,48 | 2,34 | 2,46 | 0,41% | 485.200,00 |
| 10.04.2025 | 2,66 | 2,68 | 2,45 | 2,45 | -9,26% | 389.493,00 |
| 09.04.2025 | 2,63 | 2,73 | 2,46 | 2,70 | 4,25% | 952.505,00 |
| 08.04.2025 | 2,76 | 2,86 | 2,57 | 2,59 | -2,26% | 565.582,00 |
| 07.04.2025 | 2,70 | 2,93 | 2,60 | 2,65 | -7,99% | 720.839,00 |
| 04.04.2025 | 3,05 | 3,09 | 2,84 | 2,88 | -7,40% | 734.135,00 |
| 03.04.2025 | 3,15 | 3,19 | 3,06 | 3,11 | -2,81% | 487.261,00 |
| 02.04.2025 | 3,24 | 3,26 | 3,18 | 3,20 | -1,84% | 287.097,00 |
| 01.04.2025 | 3,30 | 3,33 | 3,24 | 3,26 | -1,21% | 316.036,00 |
| 31.03.2025 | 3,44 | 3,44 | 3,25 | 3,30 | -4,07% | 391.287,00 |
| 28.03.2025 | 3,57 | 3,58 | 3,43 | 3,44 | -3,37% | 565.860,00 |
| 27.03.2025 | 3,60 | 3,60 | 3,52 | 3,56 | 0,00% | 545.330,00 |
| 26.03.2025 | 3,62 | 3,62 | 3,52 | 3,56 | -1,11% | 399.606,00 |
| 25.03.2025 | 3,65 | 3,66 | 3,60 | 3,60 | -1,64% | 316.649,00 |
| 24.03.2025 | 3,62 | 3,67 | 3,56 | 3,66 | 1,67% | 294.362,00 |
| 21.03.2025 | 3,60 | 3,60 | 3,54 | 3,60 | 0,28% | 211.480,00 |
| 20.03.2025 | 3,65 | 3,65 | 3,56 | 3,59 | -0,83% | 246.445,00 |
| 19.03.2025 | 3,64 | 3,66 | 3,58 | 3,62 | 0,28% | 338.062,00 |
| 18.03.2025 | 3,62 | 3,67 | 3,58 | 3,61 | -0,28% | 591.530,00 |
| 17.03.2025 | 3,60 | 3,64 | 3,55 | 3,62 | 0,56% | 367.159,00 |
| 14.03.2025 | 3,53 | 3,60 | 3,50 | 3,60 | 2,86% | 306.745,00 |
| 13.03.2025 | 3,50 | 3,51 | 3,43 | 3,50 | 0,86% | 377.886,00 |
| 12.03.2025 | 3,45 | 3,48 | 3,37 | 3,47 | 1,17% | 265.273,00 |
| 11.03.2025 | 3,50 | 3,53 | 3,34 | 3,43 | -1,44% | 523.666,00 |
| 10.03.2025 | 3,50 | 3,59 | 3,48 | 3,48 | -2,79% | 241.669,00 |
| 07.03.2025 | 3,43 | 3,60 | 3,38 | 3,58 | 6,87% | 401.668,00 |
| 06.03.2025 | 3,43 | 3,44 | 3,35 | 3,35 | -2,33% | 130.723,00 |
| 05.03.2025 | 3,47 | 3,48 | 3,40 | 3,43 | 1,48% | 240.462,00 |
| 04.03.2025 | 3,38 | 3,43 | 3,33 | 3,38 | -0,59% | 167.661,00 |
| 03.03.2025 | 3,54 | 3,56 | 3,40 | 3,40 | -3,68% | 231.108,00 |
| 28.02.2025 | 3,54 | 3,55 | 3,39 | 3,53 | 0,00% | 403.971,00 |
| 27.02.2025 | 3,60 | 3,60 | 3,53 | 3,53 | -1,40% | 156.773,00 |
| 26.02.2025 | 3,63 | 3,63 | 3,55 | 3,58 | -1,10% | 183.995,00 |
| 25.02.2025 | 3,68 | 3,68 | 3,62 | 3,62 | -0,55% | 413.879,00 |
| 24.02.2025 | 3,65 | 3,68 | 3,61 | 3,64 | -1,09% | 229.745,00 |
| 21.02.2025 | 3,65 | 3,68 | 3,61 | 3,68 | 1,38% | 151.051,00 |
| 20.02.2025 | 3,64 | 3,66 | 3,61 | 3,63 | 0,00% | 242.355,00 |
| 19.02.2025 | 3,56 | 3,64 | 3,53 | 3,63 | 1,97% | 300.887,00 |
| 18.02.2025 | 3,54 | 3,59 | 3,54 | 3,56 | 0,00% | 266.406,00 |
| 14.02.2025 | 3,53 | 3,58 | 3,51 | 3,56 | 2,01% | 173.579,00 |
| 13.02.2025 | 3,44 | 3,50 | 3,42 | 3,49 | 1,45% | 293.835,00 |
| 12.02.2025 | 3,38 | 3,44 | 3,36 | 3,44 | 0,88% | 307.156,00 |
| 11.02.2025 | 3,41 | 3,43 | 3,37 | 3,41 | -0,58% | 231.413,00 |
| 10.02.2025 | 3,40 | 3,43 | 3,31 | 3,43 | 1,18% | 237.419,00 |
| 07.02.2025 | 3,49 | 3,49 | 3,38 | 3,39 | -2,87% | 272.789,00 |
| 06.02.2025 | 3,44 | 3,52 | 3,44 | 3,49 | 1,45% | 289.110,00 |
| 05.02.2025 | 3,34 | 3,44 | 3,31 | 3,44 | 3,61% | 354.117,00 |
| 04.02.2025 | 3,31 | 3,35 | 3,24 | 3,32 | 1,22% | 355.128,00 |
| 03.02.2025 | 3,29 | 3,29 | 3,20 | 3,28 | -0,30% | 230.054,00 |
| 31.01.2025 | 3,25 | 3,33 | 3,20 | 3,29 | 1,54% | 413.024,00 |
| 30.01.2025 | 3,17 | 3,25 | 3,11 | 3,24 | 4,18% | 294.100,00 |
| 29.01.2025 | 3,18 | 3,18 | 3,07 | 3,11 | -1,89% | 210.935,00 |
| 28.01.2025 | 3,15 | 3,20 | 3,13 | 3,17 | 1,28% | 156.664,00 |
| 27.01.2025 | 3,10 | 3,14 | 3,08 | 3,13 | 0,97% | 206.939,00 |
| 24.01.2025 | 3,10 | 3,10 | 3,03 | 3,10 | 1,64% | 294.958,00 |
| 23.01.2025 | 3,01 | 3,07 | 3,01 | 3,05 | 1,33% | 253.081,00 |
| 22.01.2025 | 2,97 | 3,04 | 2,95 | 3,01 | 0,33% | 278.990,00 |
| 21.01.2025 | 3,01 | 3,03 | 2,95 | 3,00 | 0,00% | 263.432,00 |
| 17.01.2025 | 2,94 | 3,00 | 2,93 | 3,00 | 3,09% | 293.787,00 |
| 16.01.2025 | 2,86 | 2,92 | 2,81 | 2,91 | 3,56% | 160.009,00 |
| 15.01.2025 | 2,79 | 2,86 | 2,79 | 2,81 | 1,81% | 181.958,00 |
| 14.01.2025 | 2,78 | 2,79 | 2,73 | 2,76 | 0,36% | 125.801,00 |
| 13.01.2025 | 2,76 | 2,83 | 2,67 | 2,75 | 0,00% | 249.807,00 |
| 10.01.2025 | 2,79 | 2,79 | 2,73 | 2,75 | -1,43% | 252.212,00 |
| 08.01.2025 | 2,85 | 2,87 | 2,75 | 2,79 | -2,11% | 353.769,00 |
| 07.01.2025 | 2,92 | 2,95 | 2,81 | 2,85 | -1,38% | 434.891,00 |
| 06.01.2025 | 2,70 | 2,93 | 2,70 | 2,89 | 10,31% | 1.384.878,00 |
| 03.01.2025 | 2,62 | 2,65 | 2,59 | 2,62 | 0,00% | 295.261,00 |
| 02.01.2025 | 2,66 | 2,68 | 2,59 | 2,62 | -0,76% | 363.015,00 |
| 31.12.2024 | 2,61 | 2,67 | 2,57 | 2,64 | -4,35% | 1.285.753,00 |
| 30.12.2024 | 2,85 | 2,86 | 2,76 | 2,76 | -1,78% | 762.433,00 |
| 27.12.2024 | 2,69 | 2,88 | 2,67 | 2,81 | 4,07% | 1.112.897,00 |
| 26.12.2024 | 2,64 | 2,70 | 2,61 | 2,70 | 3,05% | 341.743,00 |
| 24.12.2024 | 2,57 | 2,63 | 2,56 | 2,62 | 1,55% | 194.208,00 |
| 23.12.2024 | 2,60 | 2,63 | 2,56 | 2,58 | 0,00% | 386.613,00 |
| 20.12.2024 | 2,53 | 2,58 | 2,53 | 2,58 | 1,57% | 473.081,00 |
| 19.12.2024 | 2,57 | 2,61 | 2,51 | 2,54 | 0,79% | 405.134,00 |
| 18.12.2024 | 2,63 | 2,63 | 2,52 | 2,52 | -2,70% | 372.434,00 |
| 17.12.2024 | 2,65 | 2,68 | 2,59 | 2,59 | -2,26% | 449.724,00 |
| 16.12.2024 | 2,65 | 2,68 | 2,65 | 2,65 | -0,38% | 206.298,00 |
| 13.12.2024 | 2,63 | 2,66 | 2,61 | 2,66 | 1,92% | 268.165,00 |