3,760$
0,80%
Echtzeit-Aktienkurs CHERRY HILL MORTGAGE INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur CHERRY HILL MORTGAGE INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,78 | 3,78 | 3,72 | 3,75 | 0,54% | 74.507,00 |
| 25.07.2024 | 3,74 | 3,75 | 3,66 | 3,73 | 0,81% | 68.717,00 |
| 24.07.2024 | 3,81 | 3,83 | 3,65 | 3,70 | -3,39% | 194.185,00 |
| 23.07.2024 | 3,84 | 3,86 | 3,79 | 3,83 | -0,52% | 98.979,00 |
| 22.07.2024 | 3,83 | 3,85 | 3,77 | 3,85 | 1,32% | 134.754,00 |
| 19.07.2024 | 3,81 | 3,85 | 3,80 | 3,80 | -0,52% | 53.564,00 |
| 18.07.2024 | 3,91 | 3,93 | 3,82 | 3,82 | -1,80% | 124.088,00 |
| 17.07.2024 | 3,87 | 3,95 | 3,87 | 3,89 | 0,00% | 184.930,00 |
| 16.07.2024 | 3,83 | 3,89 | 3,83 | 3,89 | 1,57% | 117.459,00 |
| 15.07.2024 | 3,80 | 3,88 | 3,80 | 3,83 | 1,06% | 239.547,00 |
| 12.07.2024 | 3,70 | 3,80 | 3,70 | 3,79 | 2,43% | 92.445,00 |
| 11.07.2024 | 3,69 | 3,74 | 3,67 | 3,70 | 1,37% | 144.432,00 |
| 10.07.2024 | 3,64 | 3,66 | 3,62 | 3,65 | 0,27% | 128.585,00 |
| 09.07.2024 | 3,66 | 3,67 | 3,59 | 3,64 | -0,27% | 141.851,00 |
| 08.07.2024 | 3,65 | 3,67 | 3,63 | 3,65 | 0,00% | 168.514,00 |
| 05.07.2024 | 3,66 | 3,68 | 3,59 | 3,65 | -0,27% | 114.045,00 |
| 03.07.2024 | 3,65 | 3,67 | 3,64 | 3,66 | 0,83% | 63.626,00 |
| 02.07.2024 | 3,59 | 3,64 | 3,57 | 3,63 | 1,11% | 134.318,00 |
| 01.07.2024 | 3,65 | 3,69 | 3,58 | 3,59 | -1,10% | 176.539,00 |
| 28.06.2024 | 3,67 | 3,73 | 3,62 | 3,63 | -6,68% | 312.003,00 |
| 27.06.2024 | 3,94 | 3,94 | 3,83 | 3,89 | -2,02% | 359.377,00 |
| 26.06.2024 | 3,95 | 3,99 | 3,89 | 3,97 | 2,06% | 287.700,00 |
| 25.06.2024 | 3,96 | 3,97 | 3,89 | 3,89 | -1,27% | 298.328,00 |
| 24.06.2024 | 3,95 | 3,96 | 3,92 | 3,94 | 0,51% | 215.847,00 |
| 21.06.2024 | 3,96 | 3,96 | 3,91 | 3,92 | 0,51% | 324.355,00 |
| 20.06.2024 | 3,88 | 3,95 | 3,85 | 3,90 | 1,83% | 301.138,00 |
| 18.06.2024 | 3,85 | 3,87 | 3,81 | 3,83 | 0,26% | 308.034,00 |
| 17.06.2024 | 3,85 | 3,85 | 3,81 | 3,82 | -0,52% | 121.685,00 |
| 14.06.2024 | 3,79 | 3,85 | 3,78 | 3,84 | 1,86% | 236.200,00 |
| 13.06.2024 | 3,78 | 3,80 | 3,71 | 3,77 | 0,80% | 88.995,00 |
| 12.06.2024 | 3,72 | 3,85 | 3,71 | 3,74 | 1,91% | 307.194,00 |
| 11.06.2024 | 3,74 | 3,74 | 3,65 | 3,67 | 0,55% | 101.092,00 |
| 10.06.2024 | 3,67 | 3,70 | 3,65 | 3,65 | -1,35% | 109.373,00 |
| 07.06.2024 | 3,71 | 3,73 | 3,68 | 3,70 | -1,07% | 76.483,00 |
| 06.06.2024 | 3,75 | 3,75 | 3,72 | 3,74 | -0,27% | 54.456,00 |
| 05.06.2024 | 3,70 | 3,75 | 3,68 | 3,75 | 1,63% | 122.595,00 |
| 04.06.2024 | 3,66 | 3,71 | 3,66 | 3,69 | -0,81% | 64.008,00 |
| 03.06.2024 | 3,69 | 3,72 | 3,65 | 3,72 | 2,76% | 188.668,00 |
| 31.05.2024 | 3,63 | 3,64 | 3,60 | 3,62 | 0,56% | 71.891,00 |
| 30.05.2024 | 3,60 | 3,61 | 3,55 | 3,60 | 1,41% | 96.782,00 |
| 29.05.2024 | 3,64 | 3,64 | 3,53 | 3,55 | -2,47% | 152.866,00 |
| 28.05.2024 | 3,68 | 3,73 | 3,62 | 3,64 | -1,09% | 168.591,00 |
| 24.05.2024 | 3,64 | 3,69 | 3,62 | 3,68 | 1,10% | 49.577,00 |
| 23.05.2024 | 3,72 | 3,72 | 3,63 | 3,64 | -1,89% | 105.235,00 |
| 22.05.2024 | 3,71 | 3,74 | 3,67 | 3,71 | 0,00% | 76.766,00 |
| 21.05.2024 | 3,72 | 3,74 | 3,68 | 3,71 | -0,27% | 76.624,00 |
| 20.05.2024 | 3,70 | 3,74 | 3,70 | 3,72 | 0,54% | 119.117,00 |
| 17.05.2024 | 3,67 | 3,73 | 3,64 | 3,70 | 1,09% | 232.190,00 |
| 16.05.2024 | 3,62 | 3,68 | 3,62 | 3,66 | 0,83% | 185.039,00 |
| 15.05.2024 | 3,63 | 3,64 | 3,61 | 3,63 | 0,00% | 104.318,00 |
| 14.05.2024 | 3,57 | 3,65 | 3,48 | 3,63 | 2,83% | 544.337,00 |
| 13.05.2024 | 3,52 | 3,57 | 3,50 | 3,53 | 0,86% | 187.992,00 |
| 10.05.2024 | 3,57 | 3,58 | 3,49 | 3,50 | -1,41% | 130.995,00 |
| 09.05.2024 | 3,59 | 3,60 | 3,51 | 3,55 | 0,85% | 163.992,00 |
| 08.05.2024 | 3,45 | 3,54 | 3,45 | 3,52 | 1,44% | 130.284,00 |
| 07.05.2024 | 3,53 | 3,57 | 3,47 | 3,47 | -2,25% | 223.868,00 |
| 06.05.2024 | 3,50 | 3,56 | 3,47 | 3,55 | 1,14% | 255.686,00 |
| 03.05.2024 | 3,50 | 3,55 | 3,49 | 3,51 | 0,57% | 115.214,00 |
| 02.05.2024 | 3,49 | 3,50 | 3,45 | 3,49 | 0,29% | 83.766,00 |
| 01.05.2024 | 3,42 | 3,52 | 3,42 | 3,48 | 1,16% | 107.627,00 |
| 30.04.2024 | 3,51 | 3,56 | 3,41 | 3,44 | -0,58% | 165.955,00 |
| 29.04.2024 | 3,43 | 3,51 | 3,43 | 3,46 | 0,87% | 136.776,00 |
| 26.04.2024 | 3,40 | 3,48 | 3,39 | 3,43 | 1,48% | 325.918,00 |
| 25.04.2024 | 3,45 | 3,47 | 3,35 | 3,38 | -2,31% | 95.986,00 |
| 24.04.2024 | 3,52 | 3,52 | 3,44 | 3,46 | -1,42% | 127.947,00 |
| 23.04.2024 | 3,51 | 3,57 | 3,46 | 3,51 | 0,57% | 269.622,00 |
| 22.04.2024 | 3,38 | 3,53 | 3,35 | 3,49 | 5,76% | 376.509,00 |
| 19.04.2024 | 3,27 | 3,33 | 3,27 | 3,30 | 1,23% | 120.676,00 |
| 18.04.2024 | 3,20 | 3,28 | 3,20 | 3,26 | 1,87% | 198.442,00 |
| 17.04.2024 | 3,25 | 3,25 | 3,20 | 3,20 | -0,31% | 111.268,00 |
| 16.04.2024 | 3,28 | 3,28 | 3,19 | 3,21 | -2,13% | 176.270,00 |
| 15.04.2024 | 3,45 | 3,45 | 3,21 | 3,28 | -1,80% | 375.565,00 |
| 12.04.2024 | 3,36 | 3,39 | 3,31 | 3,34 | -0,60% | 232.295,00 |
| 11.04.2024 | 3,41 | 3,41 | 3,34 | 3,36 | -0,88% | 85.463,00 |
| 10.04.2024 | 3,44 | 3,44 | 3,36 | 3,39 | -2,02% | 208.811,00 |
| 09.04.2024 | 3,49 | 3,49 | 3,44 | 3,46 | 0,29% | 115.351,00 |
| 08.04.2024 | 3,49 | 3,49 | 3,44 | 3,45 | -0,86% | 100.825,00 |
| 05.04.2024 | 3,43 | 3,49 | 3,41 | 3,48 | 1,75% | 117.514,00 |
| 04.04.2024 | 3,52 | 3,52 | 3,42 | 3,42 | -1,44% | 136.602,00 |
| 03.04.2024 | 3,50 | 3,55 | 3,46 | 3,47 | -1,14% | 155.265,00 |
| 02.04.2024 | 3,46 | 3,52 | 3,46 | 3,51 | 0,29% | 128.738,00 |
| 01.04.2024 | 3,51 | 3,56 | 3,49 | 3,50 | -1,13% | 216.242,00 |
| 28.03.2024 | 3,48 | 3,57 | 3,48 | 3,54 | 2,31% | 320.767,00 |
| 27.03.2024 | 3,49 | 3,50 | 3,41 | 3,46 | -4,95% | 358.607,00 |
| 26.03.2024 | 3,78 | 3,78 | 3,63 | 3,64 | -3,19% | 478.356,00 |
| 25.03.2024 | 3,75 | 3,81 | 3,72 | 3,76 | 0,80% | 410.514,00 |
| 22.03.2024 | 3,70 | 3,76 | 3,66 | 3,73 | 1,91% | 365.487,00 |
| 21.03.2024 | 3,67 | 3,70 | 3,62 | 3,66 | -0,54% | 234.029,00 |
| 20.03.2024 | 3,57 | 3,69 | 3,53 | 3,68 | 3,66% | 319.386,00 |
| 19.03.2024 | 3,47 | 3,58 | 3,46 | 3,55 | 2,31% | 257.161,00 |
| 18.03.2024 | 3,42 | 3,50 | 3,37 | 3,47 | 1,17% | 370.623,00 |
| 15.03.2024 | 3,37 | 3,44 | 3,36 | 3,43 | 3,00% | 307.700,00 |
| 14.03.2024 | 3,40 | 3,43 | 3,30 | 3,33 | -2,63% | 185.188,00 |
| 13.03.2024 | 3,44 | 3,52 | 3,40 | 3,42 | -0,58% | 137.939,00 |
| 12.03.2024 | 3,38 | 3,44 | 3,34 | 3,44 | 1,47% | 132.423,00 |
| 11.03.2024 | 3,30 | 3,40 | 3,29 | 3,39 | 3,35% | 202.684,00 |
| 08.03.2024 | 3,60 | 3,63 | 3,24 | 3,28 | -10,87% | 974.952,00 |
| 07.03.2024 | 3,66 | 3,69 | 3,65 | 3,68 | 0,82% | 156.494,00 |
| 06.03.2024 | 3,62 | 3,68 | 3,59 | 3,65 | 1,11% | 131.389,00 |
| 05.03.2024 | 3,57 | 3,63 | 3,53 | 3,61 | 1,40% | 168.353,00 |