2,580$
Echtzeit-Aktienkurs CHERRY HILL MORTGAGE INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur CHERRY HILL MORTGAGE INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,59 | 2,59 | 2,57 | 2,59 | 0,39% | 98.883,00 |
| 06.05.2026 | 2,60 | 2,62 | 2,57 | 2,58 | 0,00% | 109.054,00 |
| 05.05.2026 | 2,62 | 2,64 | 2,57 | 2,58 | -1,53% | 122.233,00 |
| 04.05.2026 | 2,71 | 2,71 | 2,59 | 2,62 | -3,68% | 256.205,00 |
| 01.05.2026 | 2,69 | 2,72 | 2,67 | 2,72 | 1,87% | 274.419,00 |
| 30.04.2026 | 2,67 | 2,71 | 2,65 | 2,67 | 0,75% | 262.845,00 |
| 29.04.2026 | 2,62 | 2,67 | 2,60 | 2,65 | 0,76% | 168.010,00 |
| 28.04.2026 | 2,59 | 2,64 | 2,59 | 2,63 | 1,54% | 100.482,00 |
| 27.04.2026 | 2,58 | 2,63 | 2,57 | 2,59 | -0,38% | 157.438,00 |
| 24.04.2026 | 2,57 | 2,60 | 2,56 | 2,60 | 0,78% | 57.733,00 |
| 23.04.2026 | 2,58 | 2,59 | 2,56 | 2,58 | -0,39% | 147.810,00 |
| 22.04.2026 | 2,61 | 2,62 | 2,58 | 2,59 | -0,38% | 79.589,00 |
| 21.04.2026 | 2,66 | 2,66 | 2,59 | 2,60 | -1,52% | 144.401,00 |
| 20.04.2026 | 2,62 | 2,66 | 2,62 | 2,64 | -1,12% | 113.208,00 |
| 17.04.2026 | 2,64 | 2,68 | 2,62 | 2,67 | 1,14% | 128.506,00 |
| 16.04.2026 | 2,66 | 2,68 | 2,62 | 2,64 | -0,75% | 127.714,00 |
| 15.04.2026 | 2,69 | 2,70 | 2,65 | 2,66 | -0,37% | 109.209,00 |
| 14.04.2026 | 2,69 | 2,70 | 2,67 | 2,67 | -0,37% | 153.087,00 |
| 13.04.2026 | 2,65 | 2,69 | 2,64 | 2,68 | 0,00% | 133.100,00 |
| 10.04.2026 | 2,67 | 2,68 | 2,65 | 2,68 | 0,37% | 118.890,00 |
| 09.04.2026 | 2,64 | 2,70 | 2,62 | 2,67 | 1,91% | 203.681,00 |
| 08.04.2026 | 2,64 | 2,64 | 2,60 | 2,62 | 1,95% | 158.182,00 |
| 07.04.2026 | 2,56 | 2,59 | 2,54 | 2,57 | -0,39% | 91.093,00 |
| 06.04.2026 | 2,53 | 2,58 | 2,51 | 2,58 | 1,98% | 134.058,00 |
| 02.04.2026 | 2,42 | 2,53 | 2,40 | 2,53 | 4,55% | 215.165,00 |
| 01.04.2026 | 2,50 | 2,58 | 2,42 | 2,42 | -3,20% | 252.424,00 |
| 31.03.2026 | 2,49 | 2,56 | 2,47 | 2,50 | -2,34% | 380.174,00 |
| 30.03.2026 | 2,55 | 2,63 | 2,53 | 2,56 | 0,79% | 215.213,00 |
| 27.03.2026 | 2,72 | 2,74 | 2,46 | 2,54 | -7,30% | 808.375,00 |
| 26.03.2026 | 2,74 | 2,78 | 2,71 | 2,74 | 0,00% | 185.790,00 |
| 25.03.2026 | 2,79 | 2,80 | 2,73 | 2,74 | -1,44% | 231.398,00 |
| 24.03.2026 | 2,73 | 2,80 | 2,72 | 2,78 | 1,09% | 288.048,00 |
| 23.03.2026 | 2,72 | 2,75 | 2,66 | 2,75 | 1,10% | 236.114,00 |
| 20.03.2026 | 2,72 | 2,74 | 2,63 | 2,72 | 0,74% | 1.005.572,00 |
| 19.03.2026 | 2,72 | 2,73 | 2,70 | 2,70 | -0,37% | 165.218,00 |
| 18.03.2026 | 2,74 | 2,75 | 2,70 | 2,71 | 0,00% | 179.101,00 |
| 17.03.2026 | 2,70 | 2,73 | 2,70 | 2,71 | 1,12% | 99.693,00 |
| 16.03.2026 | 2,67 | 2,70 | 2,65 | 2,68 | 0,75% | 160.393,00 |
| 13.03.2026 | 2,69 | 2,69 | 2,64 | 2,66 | 0,38% | 179.247,00 |
| 12.03.2026 | 2,64 | 2,70 | 2,63 | 2,65 | -1,12% | 149.141,00 |
| 11.03.2026 | 2,69 | 2,70 | 2,65 | 2,68 | 0,00% | 154.707,00 |
| 10.03.2026 | 2,65 | 2,71 | 2,65 | 2,68 | 2,29% | 124.772,00 |
| 09.03.2026 | 2,64 | 2,64 | 2,56 | 2,62 | -1,13% | 147.791,00 |
| 06.03.2026 | 2,69 | 2,70 | 2,58 | 2,65 | -2,21% | 259.046,00 |
| 05.03.2026 | 2,71 | 2,74 | 2,69 | 2,71 | 0,00% | 136.721,00 |
| 04.03.2026 | 2,65 | 2,75 | 2,62 | 2,71 | 2,65% | 173.999,00 |
| 03.03.2026 | 2,70 | 2,72 | 2,63 | 2,64 | -3,65% | 249.248,00 |
| 02.03.2026 | 2,61 | 2,74 | 2,61 | 2,74 | 4,18% | 205.808,00 |
| 27.02.2026 | 2,61 | 2,63 | 2,56 | 2,63 | 0,00% | 121.498,00 |
| 26.02.2026 | 2,65 | 2,65 | 2,57 | 2,63 | 1,54% | 170.636,00 |
| 25.02.2026 | 2,58 | 2,60 | 2,56 | 2,59 | -0,38% | 158.492,00 |
| 24.02.2026 | 2,58 | 2,61 | 2,57 | 2,60 | 1,17% | 125.508,00 |
| 23.02.2026 | 2,59 | 2,66 | 2,55 | 2,57 | -1,53% | 146.463,00 |
| 20.02.2026 | 2,64 | 2,67 | 2,60 | 2,61 | -1,14% | 88.249,00 |
| 19.02.2026 | 2,62 | 2,65 | 2,59 | 2,64 | 1,15% | 81.016,00 |
| 18.02.2026 | 2,59 | 2,66 | 2,56 | 2,61 | 1,16% | 165.526,00 |
| 17.02.2026 | 2,59 | 2,63 | 2,55 | 2,58 | -0,39% | 185.163,00 |
| 13.02.2026 | 2,56 | 2,64 | 2,55 | 2,59 | 1,17% | 70.131,00 |
| 12.02.2026 | 2,57 | 2,60 | 2,54 | 2,56 | 0,39% | 121.675,00 |
| 11.02.2026 | 2,61 | 2,62 | 2,55 | 2,55 | -2,67% | 110.952,00 |
| 10.02.2026 | 2,58 | 2,63 | 2,57 | 2,62 | 2,34% | 166.416,00 |
| 09.02.2026 | 2,58 | 2,58 | 2,55 | 2,56 | -0,39% | 98.097,00 |
| 06.02.2026 | 2,57 | 2,60 | 2,55 | 2,57 | 1,18% | 127.741,00 |
| 05.02.2026 | 2,58 | 2,61 | 2,53 | 2,54 | -1,93% | 147.943,00 |
| 04.02.2026 | 2,58 | 2,60 | 2,54 | 2,59 | -0,77% | 196.594,00 |
| 03.02.2026 | 2,63 | 2,67 | 2,58 | 2,61 | -2,25% | 261.248,00 |
| 02.02.2026 | 2,68 | 2,72 | 2,61 | 2,67 | -0,74% | 250.202,00 |
| 30.01.2026 | 2,78 | 2,78 | 2,66 | 2,69 | -2,89% | 348.747,00 |
| 29.01.2026 | 2,74 | 2,78 | 2,72 | 2,77 | 1,09% | 261.893,00 |
| 28.01.2026 | 2,70 | 2,74 | 2,70 | 2,74 | 1,48% | 143.257,00 |
| 27.01.2026 | 2,69 | 2,70 | 2,67 | 2,70 | 0,00% | 167.110,00 |
| 26.01.2026 | 2,70 | 2,73 | 2,65 | 2,70 | 0,00% | 117.818,00 |
| 23.01.2026 | 2,70 | 2,76 | 2,69 | 2,70 | -0,37% | 165.369,00 |
| 22.01.2026 | 2,70 | 2,73 | 2,67 | 2,71 | 0,74% | 172.948,00 |
| 21.01.2026 | 2,67 | 2,71 | 2,65 | 2,69 | 1,13% | 108.234,00 |
| 20.01.2026 | 2,71 | 2,72 | 2,66 | 2,66 | -3,62% | 159.580,00 |
| 16.01.2026 | 2,70 | 2,77 | 2,68 | 2,76 | 2,22% | 364.732,00 |
| 15.01.2026 | 2,63 | 2,70 | 2,60 | 2,70 | 2,27% | 92.062,00 |
| 14.01.2026 | 2,59 | 2,65 | 2,58 | 2,64 | 1,54% | 83.810,00 |
| 13.01.2026 | 2,60 | 2,60 | 2,55 | 2,60 | 0,39% | 136.128,00 |
| 12.01.2026 | 2,61 | 2,65 | 2,58 | 2,59 | -2,26% | 158.493,00 |
| 09.01.2026 | 2,57 | 2,65 | 2,57 | 2,65 | 3,52% | 262.448,00 |
| 08.01.2026 | 2,53 | 2,59 | 2,50 | 2,56 | 1,59% | 220.651,00 |
| 07.01.2026 | 2,57 | 2,60 | 2,50 | 2,52 | -1,95% | 183.353,00 |
| 06.01.2026 | 2,59 | 2,60 | 2,53 | 2,57 | -0,77% | 128.924,00 |
| 05.01.2026 | 2,50 | 2,60 | 2,50 | 2,59 | 2,78% | 168.431,00 |
| 02.01.2026 | 2,56 | 2,60 | 2,47 | 2,52 | -1,18% | 235.281,00 |
| 31.12.2025 | 2,59 | 2,61 | 2,52 | 2,55 | -5,20% | 385.968,00 |
| 30.12.2025 | 2,72 | 2,72 | 2,68 | 2,69 | -0,74% | 336.149,00 |
| 29.12.2025 | 2,71 | 2,74 | 2,67 | 2,71 | -0,37% | 241.654,00 |
| 26.12.2025 | 2,76 | 2,76 | 2,66 | 2,72 | -1,45% | 356.169,00 |
| 24.12.2025 | 2,78 | 2,78 | 2,74 | 2,76 | -0,36% | 76.421,00 |
| 23.12.2025 | 2,73 | 2,77 | 2,67 | 2,77 | 1,84% | 367.388,00 |
| 22.12.2025 | 2,67 | 2,74 | 2,65 | 2,72 | 3,42% | 264.411,00 |
| 19.12.2025 | 2,57 | 2,66 | 2,57 | 2,63 | 1,94% | 242.302,00 |
| 18.12.2025 | 2,58 | 2,60 | 2,55 | 2,58 | 0,00% | 102.886,00 |
| 17.12.2025 | 2,60 | 2,62 | 2,54 | 2,58 | 0,39% | 160.399,00 |
| 16.12.2025 | 2,53 | 2,58 | 2,50 | 2,57 | 2,80% | 122.990,00 |
| 15.12.2025 | 2,54 | 2,56 | 2,47 | 2,50 | -1,57% | 207.445,00 |
| 12.12.2025 | 2,58 | 2,58 | 2,51 | 2,54 | -1,17% | 106.358,00 |