4,385$
-0,11%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 15,00 | 15,04 | 14,79 | 14,99 | 1,90% | 485.408,00 |
| 25.07.2024 | 14,70 | 15,03 | 14,62 | 14,71 | 0,48% | 462.199,00 |
| 24.07.2024 | 15,17 | 15,31 | 14,64 | 14,64 | -4,44% | 765.882,00 |
| 23.07.2024 | 14,99 | 15,38 | 14,97 | 15,32 | 1,52% | 451.790,00 |
| 22.07.2024 | 15,07 | 15,14 | 14,86 | 15,09 | 0,47% | 486.331,00 |
| 19.07.2024 | 15,06 | 15,13 | 14,92 | 15,02 | -0,33% | 517.054,00 |
| 18.07.2024 | 15,49 | 15,77 | 15,02 | 15,07 | -3,58% | 614.094,00 |
| 17.07.2024 | 15,20 | 15,74 | 15,18 | 15,63 | 1,49% | 788.851,00 |
| 16.07.2024 | 15,07 | 15,43 | 14,98 | 15,40 | 3,08% | 673.666,00 |
| 15.07.2024 | 14,90 | 15,06 | 14,73 | 14,94 | 0,74% | 681.770,00 |
| 12.07.2024 | 14,54 | 14,96 | 14,54 | 14,83 | 1,99% | 873.211,00 |
| 11.07.2024 | 13,99 | 14,57 | 13,90 | 14,54 | 6,83% | 1.049.165,00 |
| 10.07.2024 | 13,33 | 13,64 | 13,32 | 13,61 | 2,87% | 573.141,00 |
| 09.07.2024 | 13,07 | 13,28 | 13,03 | 13,23 | 0,84% | 446.007,00 |
| 08.07.2024 | 13,07 | 13,15 | 13,00 | 13,12 | 0,92% | 525.111,00 |
| 05.07.2024 | 12,76 | 13,05 | 12,72 | 13,00 | 1,64% | 825.904,00 |
| 03.07.2024 | 12,81 | 12,94 | 12,76 | 12,79 | 0,00% | 315.359,00 |
| 02.07.2024 | 12,57 | 12,80 | 12,55 | 12,79 | 2,24% | 456.031,00 |
| 01.07.2024 | 12,74 | 12,86 | 12,40 | 12,51 | -2,27% | 610.458,00 |
| 28.06.2024 | 12,69 | 12,81 | 12,59 | 12,80 | -1,08% | 2.350.838,00 |
| 27.06.2024 | 13,18 | 13,18 | 12,78 | 12,94 | -1,67% | 908.406,00 |
| 26.06.2024 | 13,20 | 13,22 | 13,07 | 13,16 | -0,83% | 577.058,00 |
| 25.06.2024 | 13,35 | 13,37 | 13,25 | 13,27 | -0,52% | 547.619,00 |
| 24.06.2024 | 13,69 | 13,73 | 13,33 | 13,34 | -2,27% | 918.767,00 |
| 21.06.2024 | 13,57 | 13,70 | 13,45 | 13,65 | 0,59% | 1.514.730,00 |
| 20.06.2024 | 13,54 | 13,71 | 13,47 | 13,57 | 1,04% | 963.455,00 |
| 18.06.2024 | 13,34 | 13,54 | 13,32 | 13,43 | 0,67% | 775.920,00 |
| 17.06.2024 | 12,72 | 13,37 | 12,71 | 13,34 | 3,98% | 936.867,00 |
| 14.06.2024 | 12,25 | 12,83 | 12,19 | 12,83 | 7,54% | 1.532.299,00 |
| 13.06.2024 | 11,75 | 11,94 | 11,72 | 11,93 | 1,19% | 410.488,00 |
| 12.06.2024 | 11,66 | 12,01 | 11,66 | 11,79 | 3,69% | 777.636,00 |
| 11.06.2024 | 11,40 | 11,43 | 11,29 | 11,37 | -0,96% | 802.030,00 |
| 10.06.2024 | 11,52 | 11,59 | 11,42 | 11,48 | -1,29% | 605.508,00 |
| 07.06.2024 | 11,74 | 11,81 | 11,60 | 11,63 | -2,43% | 527.783,00 |
| 06.06.2024 | 12,07 | 12,13 | 11,91 | 11,92 | -1,32% | 518.881,00 |
| 05.06.2024 | 11,87 | 12,09 | 11,74 | 12,08 | 2,37% | 518.830,00 |
| 04.06.2024 | 11,81 | 11,93 | 11,74 | 11,80 | -0,76% | 556.904,00 |
| 03.06.2024 | 12,00 | 12,03 | 11,84 | 11,89 | -0,08% | 537.307,00 |
| 31.05.2024 | 11,80 | 11,98 | 11,80 | 11,90 | 1,02% | 545.455,00 |
| 30.05.2024 | 11,68 | 11,79 | 11,66 | 11,78 | 1,82% | 481.563,00 |
| 29.05.2024 | 11,66 | 11,77 | 11,52 | 11,57 | -2,85% | 775.714,00 |
| 28.05.2024 | 11,74 | 12,10 | 11,74 | 11,91 | 1,79% | 875.404,00 |
| 24.05.2024 | 11,73 | 11,76 | 11,42 | 11,70 | 0,43% | 998.604,00 |
| 23.05.2024 | 12,95 | 13,00 | 11,63 | 11,65 | -10,86% | 1.581.109,00 |
| 22.05.2024 | 12,75 | 13,18 | 12,51 | 13,07 | 197,72% | 816.742,00 |
| 21.05.2024 | 4,41 | 4,44 | 4,36 | 4,39 | 0,00% | 1.335.787,00 |
| 20.05.2024 | 4,51 | 4,53 | 4,39 | 4,39 | -2,88% | 1.259.125,00 |
| 17.05.2024 | 4,58 | 4,58 | 4,50 | 4,52 | -0,88% | 1.413.032,00 |
| 16.05.2024 | 4,50 | 4,57 | 4,50 | 4,56 | 0,44% | 954.557,00 |
| 15.05.2024 | 4,55 | 4,59 | 4,46 | 4,54 | 1,34% | 1.391.001,00 |
| 14.05.2024 | 4,40 | 4,50 | 4,40 | 4,48 | 2,75% | 1.560.992,00 |
| 13.05.2024 | 4,37 | 4,45 | 4,24 | 4,36 | -5,42% | 3.511.671,00 |
| 10.05.2024 | 4,69 | 4,83 | 4,61 | 4,61 | -2,12% | 1.707.799,00 |
| 09.05.2024 | 4,40 | 4,74 | 4,36 | 4,71 | 11,08% | 3.399.962,00 |
| 08.05.2024 | 4,23 | 4,28 | 4,21 | 4,24 | -0,93% | 853.852,00 |
| 07.05.2024 | 4,36 | 4,40 | 4,26 | 4,28 | -1,61% | 1.800.672,00 |
| 06.05.2024 | 4,36 | 4,41 | 4,32 | 4,35 | 0,46% | 961.291,00 |
| 03.05.2024 | 4,35 | 4,44 | 4,31 | 4,33 | 0,93% | 1.137.115,00 |
| 02.05.2024 | 4,29 | 4,31 | 4,22 | 4,29 | 0,94% | 1.192.524,00 |
| 01.05.2024 | 4,13 | 4,32 | 4,13 | 4,25 | 3,16% | 1.275.291,00 |
| 30.04.2024 | 4,19 | 4,22 | 4,11 | 4,12 | -2,37% | 1.473.688,00 |
| 29.04.2024 | 4,22 | 4,26 | 4,20 | 4,22 | 0,72% | 790.514,00 |
| 26.04.2024 | 4,15 | 4,25 | 4,15 | 4,19 | 0,96% | 1.161.110,00 |
| 25.04.2024 | 4,10 | 4,17 | 4,08 | 4,15 | -0,24% | 1.572.844,00 |
| 24.04.2024 | 4,18 | 4,18 | 4,10 | 4,16 | -0,48% | 916.716,00 |
| 23.04.2024 | 4,11 | 4,22 | 4,10 | 4,18 | 1,70% | 821.882,00 |
| 22.04.2024 | 4,12 | 4,16 | 4,09 | 4,11 | 0,00% | 1.013.680,00 |
| 19.04.2024 | 4,00 | 4,13 | 4,00 | 4,11 | 2,24% | 1.360.308,00 |
| 18.04.2024 | 3,99 | 4,06 | 3,97 | 4,02 | 1,26% | 1.141.818,00 |
| 17.04.2024 | 3,99 | 4,03 | 3,94 | 3,97 | 0,51% | 1.379.967,00 |
| 16.04.2024 | 4,00 | 4,01 | 3,92 | 3,95 | -1,99% | 1.378.248,00 |
| 15.04.2024 | 4,08 | 4,14 | 3,97 | 4,03 | -1,23% | 2.163.950,00 |
| 12.04.2024 | 4,13 | 4,15 | 4,06 | 4,08 | -1,45% | 1.105.699,00 |
| 11.04.2024 | 4,15 | 4,16 | 4,04 | 4,14 | 0,98% | 1.646.210,00 |
| 10.04.2024 | 4,26 | 4,26 | 4,06 | 4,10 | -6,18% | 2.316.438,00 |
| 09.04.2024 | 4,33 | 4,38 | 4,31 | 4,37 | 1,39% | 1.110.067,00 |
| 08.04.2024 | 4,35 | 4,37 | 4,29 | 4,31 | -0,23% | 1.183.626,00 |
| 05.04.2024 | 4,33 | 4,37 | 4,30 | 4,32 | -2,70% | 1.257.475,00 |
| 04.04.2024 | 4,53 | 4,57 | 4,44 | 4,44 | -1,11% | 2.082.132,00 |
| 03.04.2024 | 4,43 | 4,52 | 4,41 | 4,49 | 0,67% | 1.746.160,00 |
| 02.04.2024 | 4,50 | 4,53 | 4,44 | 4,46 | -1,76% | 1.089.200,00 |
| 01.04.2024 | 4,61 | 4,61 | 4,53 | 4,54 | -1,52% | 1.424.428,00 |
| 28.03.2024 | 4,56 | 4,65 | 4,56 | 4,61 | 1,54% | 1.209.686,00 |
| 27.03.2024 | 4,45 | 4,56 | 4,45 | 4,54 | 2,71% | 1.286.706,00 |
| 26.03.2024 | 4,55 | 4,55 | 4,42 | 4,42 | -2,21% | 942.128,00 |
| 25.03.2024 | 4,53 | 4,59 | 4,52 | 4,52 | 0,67% | 751.809,00 |
| 22.03.2024 | 4,60 | 4,63 | 4,49 | 4,49 | -2,39% | 1.380.986,00 |
| 21.03.2024 | 4,52 | 4,68 | 4,50 | 4,60 | 2,22% | 1.815.595,00 |
| 20.03.2024 | 4,36 | 4,56 | 4,34 | 4,50 | 2,74% | 1.382.540,00 |
| 19.03.2024 | 4,41 | 4,46 | 4,36 | 4,38 | -0,90% | 1.486.363,00 |
| 18.03.2024 | 4,50 | 4,52 | 4,42 | 4,42 | -2,21% | 1.506.767,00 |
| 15.03.2024 | 4,37 | 4,58 | 4,35 | 4,52 | 2,73% | 11.360.902,00 |
| 14.03.2024 | 4,54 | 4,57 | 4,39 | 4,40 | -3,93% | 1.624.298,00 |
| 13.03.2024 | 4,52 | 4,63 | 4,52 | 4,58 | 0,88% | 1.758.518,00 |
| 12.03.2024 | 4,49 | 4,57 | 4,45 | 4,54 | 0,44% | 1.953.982,00 |
| 11.03.2024 | 4,45 | 4,55 | 4,42 | 4,52 | 1,12% | 1.226.566,00 |
| 08.03.2024 | 4,47 | 4,55 | 4,44 | 4,47 | 0,45% | 2.269.197,00 |
| 07.03.2024 | 4,44 | 4,48 | 4,42 | 4,45 | 1,14% | 1.238.613,00 |
| 06.03.2024 | 4,35 | 4,43 | 4,33 | 4,40 | 1,62% | 1.469.696,00 |
| 05.03.2024 | 4,28 | 4,35 | 4,27 | 4,33 | 0,46% | 1.712.362,00 |