2,590$
1,17%
Echtzeit-Aktienkurs CHERRY HILL MORTGAGE INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur CHERRY HILL MORTGAGE INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 121.599,00 |
| 11.02.2026 | 2,61 | 2,62 | 2,55 | 2,55 | -2,67% | 110.699,00 |
| 10.02.2026 | 2,58 | 2,63 | 2,57 | 2,62 | 2,34% | 166.021,00 |
| 09.02.2026 | 2,58 | 2,58 | 2,55 | 2,56 | -0,39% | 98.000,00 |
| 06.02.2026 | 2,57 | 2,60 | 2,55 | 2,57 | 1,18% | 127.741,00 |
| 05.02.2026 | 2,59 | 2,61 | 2,53 | 2,54 | -1,93% | 143.929,00 |
| 04.02.2026 | 2,58 | 2,60 | 2,54 | 2,59 | -0,77% | 196.574,00 |
| 03.02.2026 | 2,66 | 2,67 | 2,58 | 2,61 | -2,25% | 261.089,00 |
| 02.02.2026 | 2,70 | 2,72 | 2,61 | 2,67 | -0,74% | 250.164,00 |
| 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% | 261.484,00 |
| 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% | 166.184,00 |
| 26.01.2026 | 2,72 | 2,73 | 2,65 | 2,70 | 0,00% | 117.423,00 |
| 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% | 172.396,00 |
| 21.01.2026 | 2,68 | 2,71 | 2,65 | 2,69 | 1,13% | 108.195,00 |
| 20.01.2026 | 2,72 | 2,72 | 2,66 | 2,66 | -3,62% | 159.537,00 |
| 16.01.2026 | 2,70 | 2,77 | 2,68 | 2,76 | 2,22% | 364.732,00 |
| 15.01.2026 | 2,65 | 2,70 | 2,60 | 2,70 | 2,27% | 90.435,00 |
| 14.01.2026 | 2,60 | 2,65 | 2,58 | 2,64 | 1,54% | 83.777,00 |
| 13.01.2026 | 2,60 | 2,60 | 2,55 | 2,60 | 0,39% | 136.061,00 |
| 12.01.2026 | 2,65 | 2,65 | 2,58 | 2,59 | -2,26% | 158.474,00 |
| 09.01.2026 | 2,57 | 2,65 | 2,57 | 2,65 | 3,52% | 262.448,00 |
| 08.01.2026 | 2,59 | 2,59 | 2,50 | 2,56 | 1,59% | 167.706,00 |
| 07.01.2026 | 2,60 | 2,60 | 2,50 | 2,52 | -1,95% | 183.185,00 |
| 06.01.2026 | 2,60 | 2,60 | 2,53 | 2,57 | -0,77% | 128.536,00 |
| 05.01.2026 | 2,52 | 2,60 | 2,50 | 2,59 | 2,78% | 168.369,00 |
| 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% | 335.939,00 |
| 29.12.2025 | 2,74 | 2,74 | 2,67 | 2,71 | -0,37% | 241.461,00 |
| 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% | 367.079,00 |
| 22.12.2025 | 2,66 | 2,74 | 2,65 | 2,72 | 3,42% | 262.995,00 |
| 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% | 102.371,00 |
| 17.12.2025 | 2,59 | 2,62 | 2,54 | 2,58 | 0,39% | 160.083,00 |
| 16.12.2025 | 2,53 | 2,58 | 2,50 | 2,57 | 2,80% | 122.797,00 |
| 15.12.2025 | 2,54 | 2,56 | 2,47 | 2,50 | -1,57% | 207.202,00 |
| 12.12.2025 | 2,58 | 2,58 | 2,51 | 2,54 | -1,17% | 106.358,00 |
| 11.12.2025 | 2,52 | 2,60 | 2,51 | 2,57 | 2,39% | 385.437,00 |
| 10.12.2025 | 2,48 | 2,52 | 2,48 | 2,51 | 1,21% | 266.877,00 |
| 09.12.2025 | 2,47 | 2,50 | 2,45 | 2,48 | 1,22% | 118.128,00 |
| 08.12.2025 | 2,48 | 2,49 | 2,43 | 2,45 | -1,21% | 162.124,00 |
| 05.12.2025 | 2,45 | 2,50 | 2,45 | 2,48 | 0,81% | 143.489,00 |
| 04.12.2025 | 2,45 | 2,50 | 2,45 | 2,46 | 0,00% | 252.251,00 |
| 03.12.2025 | 2,46 | 2,52 | 2,46 | 2,46 | -0,81% | 274.626,00 |
| 02.12.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 0,81% | 109.044,00 |
| 01.12.2025 | 2,49 | 2,50 | 2,42 | 2,46 | -1,20% | 191.421,00 |
| 28.11.2025 | 2,40 | 2,50 | 2,39 | 2,49 | 5,51% | 259.857,00 |
| 26.11.2025 | 2,30 | 2,40 | 2,30 | 2,36 | 2,61% | 271.723,00 |
| 25.11.2025 | 2,24 | 2,32 | 2,20 | 2,30 | 2,22% | 151.914,00 |
| 24.11.2025 | 2,31 | 2,31 | 2,22 | 2,25 | -0,88% | 289.033,00 |
| 21.11.2025 | 2,20 | 2,42 | 2,20 | 2,27 | 4,13% | 625.795,00 |
| 20.11.2025 | 2,28 | 2,28 | 2,17 | 2,18 | -3,54% | 328.836,00 |
| 19.11.2025 | 2,27 | 2,29 | 2,25 | 2,26 | -1,31% | 349.028,00 |
| 18.11.2025 | 2,30 | 2,30 | 2,26 | 2,29 | 0,00% | 267.490,00 |
| 17.11.2025 | 2,37 | 2,37 | 2,27 | 2,29 | -2,14% | 255.250,00 |
| 14.11.2025 | 2,33 | 2,34 | 2,29 | 2,34 | 0,00% | 262.227,00 |
| 13.11.2025 | 2,47 | 2,47 | 2,29 | 2,34 | -1,27% | 351.839,00 |
| 12.11.2025 | 2,34 | 2,40 | 2,29 | 2,37 | 0,85% | 371.093,00 |
| 11.11.2025 | 2,30 | 2,36 | 2,28 | 2,35 | 3,07% | 279.693,00 |
| 10.11.2025 | 2,37 | 2,37 | 2,27 | 2,28 | -3,80% | 342.847,00 |
| 07.11.2025 | 2,30 | 2,37 | 2,28 | 2,37 | 2,60% | 444.835,00 |
| 06.11.2025 | 2,39 | 2,43 | 2,31 | 2,31 | -1,70% | 278.262,00 |
| 05.11.2025 | 2,33 | 2,37 | 2,32 | 2,35 | 0,43% | 148.420,00 |
| 04.11.2025 | 2,33 | 2,35 | 2,32 | 2,34 | 0,00% | 174.424,00 |
| 03.11.2025 | 2,35 | 2,36 | 2,33 | 2,34 | -1,27% | 194.034,00 |
| 31.10.2025 | 2,36 | 2,39 | 2,28 | 2,37 | 2,16% | 387.138,00 |
| 30.10.2025 | 2,32 | 2,39 | 2,30 | 2,32 | -0,43% | 311.730,00 |
| 29.10.2025 | 2,38 | 2,40 | 2,31 | 2,33 | -2,10% | 348.670,00 |
| 28.10.2025 | 2,39 | 2,41 | 2,36 | 2,38 | -1,24% | 268.780,00 |
| 27.10.2025 | 2,43 | 2,43 | 2,36 | 2,41 | -0,82% | 498.931,00 |
| 24.10.2025 | 2,43 | 2,45 | 2,40 | 2,43 | 0,00% | 319.166,00 |
| 23.10.2025 | 2,41 | 2,43 | 2,38 | 2,43 | 0,83% | 232.333,00 |
| 22.10.2025 | 2,39 | 2,43 | 2,36 | 2,41 | 1,26% | 92.808,00 |
| 21.10.2025 | 2,39 | 2,43 | 2,36 | 2,38 | -0,83% | 275.076,00 |
| 20.10.2025 | 2,40 | 2,41 | 2,35 | 2,40 | -0,41% | 177.319,00 |
| 17.10.2025 | 2,41 | 2,42 | 2,36 | 2,41 | 0,00% | 196.325,00 |
| 16.10.2025 | 2,43 | 2,46 | 2,36 | 2,41 | -0,82% | 252.072,00 |
| 15.10.2025 | 2,40 | 2,47 | 2,34 | 2,43 | 3,40% | 385.623,00 |
| 14.10.2025 | 2,28 | 2,38 | 2,26 | 2,35 | 2,62% | 609.996,00 |
| 13.10.2025 | 2,33 | 2,33 | 2,25 | 2,29 | -0,87% | 441.724,00 |
| 10.10.2025 | 2,45 | 2,45 | 2,30 | 2,31 | -4,94% | 494.192,00 |
| 09.10.2025 | 2,42 | 2,48 | 2,41 | 2,43 | -0,82% | 345.981,00 |
| 08.10.2025 | 2,44 | 2,45 | 2,41 | 2,45 | 1,66% | 429.126,00 |
| 07.10.2025 | 2,45 | 2,45 | 2,41 | 2,41 | -1,23% | 379.603,00 |
| 06.10.2025 | 2,49 | 2,49 | 2,43 | 2,44 | -1,01% | 187.373,00 |
| 03.10.2025 | 2,45 | 2,47 | 2,42 | 2,47 | 0,61% | 36.037,00 |
| 02.10.2025 | 2,45 | 2,45 | 2,42 | 2,45 | 0,41% | 269.028,00 |
| 01.10.2025 | 2,43 | 2,44 | 2,38 | 2,44 | 2,09% | 396.584,00 |
| 30.09.2025 | 2,42 | 2,43 | 2,38 | 2,39 | -5,16% | 362.193,00 |
| 29.09.2025 | 2,52 | 2,55 | 2,47 | 2,52 | 0,00% | 658.802,00 |
| 26.09.2025 | 2,52 | 2,55 | 2,49 | 2,52 | 1,20% | 233.740,00 |
| 25.09.2025 | 2,51 | 2,51 | 2,46 | 2,49 | 0,40% | 237.502,00 |
| 24.09.2025 | 2,51 | 2,52 | 2,48 | 2,48 | -0,80% | 361.951,00 |
| 23.09.2025 | 2,54 | 2,56 | 2,50 | 2,50 | 0,00% | 330.243,00 |