3,255$
0,15%
Echtzeit-Aktienkurs CHERRY HILL MORTGAGE INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur CHERRY HILL MORTGAGE INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,15% | 1.749,00 |
| 04.11.2024 | 3,26 | 3,31 | 3,25 | 3,25 | -0,31% | 122.899,00 |
| 01.11.2024 | 3,35 | 3,40 | 3,26 | 3,26 | -2,98% | 195.168,00 |
| 31.10.2024 | 3,37 | 3,41 | 3,32 | 3,36 | 0,90% | 258.071,00 |
| 30.10.2024 | 3,28 | 3,37 | 3,27 | 3,33 | 1,83% | 195.981,00 |
| 29.10.2024 | 3,35 | 3,36 | 3,26 | 3,27 | -2,39% | 163.561,00 |
| 28.10.2024 | 3,41 | 3,42 | 3,32 | 3,35 | -1,18% | 187.716,00 |
| 25.10.2024 | 3,41 | 3,42 | 3,38 | 3,39 | -0,59% | 74.138,00 |
| 24.10.2024 | 3,39 | 3,43 | 3,39 | 3,41 | 0,29% | 96.000,00 |
| 23.10.2024 | 3,42 | 3,42 | 3,38 | 3,40 | -0,29% | 139.166,00 |
| 22.10.2024 | 3,44 | 3,44 | 3,41 | 3,41 | -0,58% | 85.877,00 |
| 21.10.2024 | 3,46 | 3,48 | 3,42 | 3,43 | -1,15% | 107.705,00 |
| 18.10.2024 | 3,49 | 3,49 | 3,46 | 3,47 | 0,00% | 80.104,00 |
| 17.10.2024 | 3,46 | 3,50 | 3,44 | 3,47 | -0,29% | 151.172,00 |
| 16.10.2024 | 3,44 | 3,48 | 3,42 | 3,48 | 1,75% | 114.916,00 |
| 15.10.2024 | 3,42 | 3,44 | 3,40 | 3,42 | 0,59% | 156.296,00 |
| 14.10.2024 | 3,42 | 3,44 | 3,39 | 3,40 | -0,29% | 107.570,00 |
| 11.10.2024 | 3,42 | 3,43 | 3,39 | 3,41 | -0,29% | 110.734,00 |
| 10.10.2024 | 3,43 | 3,43 | 3,41 | 3,42 | -0,58% | 99.752,00 |
| 09.10.2024 | 3,47 | 3,47 | 3,42 | 3,44 | 0,58% | 152.519,00 |
| 08.10.2024 | 3,41 | 3,44 | 3,37 | 3,42 | 0,59% | 147.446,00 |
| 07.10.2024 | 3,42 | 3,42 | 3,37 | 3,40 | -0,58% | 280.321,00 |
| 04.10.2024 | 3,46 | 3,46 | 3,40 | 3,42 | -0,29% | 280.678,00 |
| 03.10.2024 | 3,44 | 3,45 | 3,43 | 3,43 | -0,58% | 183.970,00 |
| 02.10.2024 | 3,45 | 3,49 | 3,44 | 3,45 | 0,00% | 167.359,00 |
| 01.10.2024 | 3,54 | 3,60 | 3,44 | 3,45 | -4,96% | 503.308,00 |
| 30.09.2024 | 3,67 | 3,67 | 3,56 | 3,63 | -3,97% | 437.646,00 |
| 27.09.2024 | 3,76 | 3,78 | 3,73 | 3,78 | 1,07% | 514.398,00 |
| 26.09.2024 | 3,70 | 3,74 | 3,69 | 3,74 | 1,36% | 185.353,00 |
| 25.09.2024 | 3,72 | 3,77 | 3,67 | 3,69 | 0,00% | 226.067,00 |
| 24.09.2024 | 3,73 | 3,74 | 3,67 | 3,69 | -0,54% | 477.374,00 |
| 23.09.2024 | 3,80 | 3,81 | 3,70 | 3,71 | -2,11% | 277.079,00 |
| 20.09.2024 | 3,74 | 3,80 | 3,70 | 3,79 | 1,88% | 413.356,00 |
| 19.09.2024 | 3,73 | 3,77 | 3,68 | 3,72 | 1,09% | 410.293,00 |
| 18.09.2024 | 3,67 | 3,76 | 3,65 | 3,68 | 0,82% | 379.511,00 |
| 17.09.2024 | 3,61 | 3,75 | 3,61 | 3,65 | 1,96% | 683.266,00 |
| 16.09.2024 | 3,52 | 3,63 | 3,52 | 3,58 | 1,13% | 335.759,00 |
| 13.09.2024 | 3,50 | 3,55 | 3,50 | 3,54 | 1,14% | 180.455,00 |
| 12.09.2024 | 3,48 | 3,51 | 3,48 | 3,50 | 0,86% | 95.815,00 |
| 11.09.2024 | 3,48 | 3,50 | 3,45 | 3,47 | -0,29% | 117.042,00 |
| 10.09.2024 | 3,46 | 3,50 | 3,46 | 3,48 | 0,00% | 51.718,00 |
| 09.09.2024 | 3,49 | 3,49 | 3,46 | 3,48 | -0,57% | 156.226,00 |
| 06.09.2024 | 3,54 | 3,54 | 3,47 | 3,50 | -0,85% | 138.454,00 |
| 05.09.2024 | 3,54 | 3,57 | 3,50 | 3,53 | -0,84% | 258.959,00 |
| 04.09.2024 | 3,55 | 3,59 | 3,55 | 3,56 | 0,28% | 75.665,00 |
| 03.09.2024 | 3,50 | 3,56 | 3,50 | 3,55 | 0,57% | 185.260,00 |
| 30.08.2024 | 3,51 | 3,54 | 3,50 | 3,53 | 0,28% | 78.436,00 |
| 29.08.2024 | 3,55 | 3,56 | 3,51 | 3,52 | -0,56% | 95.194,00 |
| 28.08.2024 | 3,56 | 3,58 | 3,53 | 3,54 | -0,28% | 77.183,00 |
| 27.08.2024 | 3,55 | 3,57 | 3,54 | 3,55 | 0,00% | 92.906,00 |
| 26.08.2024 | 3,52 | 3,58 | 3,52 | 3,55 | 0,57% | 78.378,00 |
| 23.08.2024 | 3,50 | 3,60 | 3,50 | 3,53 | 0,86% | 132.699,00 |
| 22.08.2024 | 3,56 | 3,58 | 3,50 | 3,50 | -1,69% | 109.834,00 |
| 21.08.2024 | 3,55 | 3,56 | 3,50 | 3,56 | 0,56% | 127.103,00 |
| 20.08.2024 | 3,53 | 3,57 | 3,50 | 3,54 | 0,57% | 162.034,00 |
| 19.08.2024 | 3,53 | 3,56 | 3,50 | 3,52 | 0,57% | 139.459,00 |
| 16.08.2024 | 3,55 | 3,60 | 3,50 | 3,50 | -2,23% | 156.607,00 |
| 15.08.2024 | 3,57 | 3,58 | 3,52 | 3,58 | 0,85% | 122.996,00 |
| 14.08.2024 | 3,59 | 3,59 | 3,51 | 3,55 | -0,28% | 100.109,00 |
| 13.08.2024 | 3,53 | 3,57 | 3,50 | 3,56 | 0,85% | 103.390,00 |
| 12.08.2024 | 3,57 | 3,57 | 3,50 | 3,53 | -0,28% | 128.243,00 |
| 09.08.2024 | 3,60 | 3,61 | 3,48 | 3,54 | -2,75% | 335.355,00 |
| 08.08.2024 | 3,65 | 3,66 | 3,64 | 3,64 | -0,27% | 99.688,00 |
| 07.08.2024 | 3,65 | 3,66 | 3,61 | 3,65 | 1,39% | 110.720,00 |
| 06.08.2024 | 3,59 | 3,66 | 3,57 | 3,60 | 0,28% | 215.648,00 |
| 05.08.2024 | 3,60 | 3,64 | 3,39 | 3,59 | -4,27% | 299.317,00 |
| 02.08.2024 | 3,75 | 3,78 | 3,72 | 3,75 | -0,79% | 141.514,00 |
| 01.08.2024 | 3,81 | 3,83 | 3,69 | 3,78 | -1,31% | 149.339,00 |
| 31.07.2024 | 3,88 | 3,88 | 3,77 | 3,83 | 0,52% | 199.627,00 |
| 30.07.2024 | 3,75 | 3,81 | 3,74 | 3,81 | 2,70% | 201.385,00 |
| 29.07.2024 | 3,76 | 3,77 | 3,66 | 3,71 | -1,07% | 125.198,00 |
| 26.07.2024 | 3,78 | 3,78 | 3,72 | 3,75 | 0,54% | 74.511,00 |
| 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 |