Echtzeit-Aktienkurs CIM Commercial Trust Corp
Bid:
Ask:
Aktienkurse zur CIM Commercial Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 0,41 | 0,47 | 0,15 | 0,16 | -69,61% | 70.046.596,00 |
| 16.03.2026 | 0,61 | 0,62 | 0,39 | 0,54 | -14,95% | 1.954.069,00 |
| 13.03.2026 | 1,10 | 1,10 | 0,50 | 0,63 | -44,31% | 4.533.708,00 |
| 12.03.2026 | 1,32 | 1,36 | 1,12 | 1,14 | -12,98% | 225.938,00 |
| 11.03.2026 | 1,30 | 1,42 | 1,28 | 1,31 | -2,24% | 111.026,00 |
| 10.03.2026 | 1,67 | 1,87 | 1,27 | 1,34 | -32,32% | 483.854,00 |
| 09.03.2026 | 2,06 | 2,10 | 1,81 | 1,98 | -13,54% | 109.736,00 |
| 06.03.2026 | 2,18 | 2,42 | 2,18 | 2,29 | 0,00% | 50.069,00 |
| 05.03.2026 | 2,30 | 2,41 | 2,26 | 2,29 | -5,37% | 56.808,00 |
| 04.03.2026 | 2,33 | 2,45 | 2,32 | 2,42 | -0,41% | 33.592,00 |
| 03.03.2026 | 2,20 | 2,46 | 2,20 | 2,43 | 4,29% | 46.866,00 |
| 02.03.2026 | 2,12 | 2,43 | 2,12 | 2,33 | 8,88% | 88.041,00 |
| 27.02.2026 | 2,17 | 2,21 | 2,12 | 2,14 | -1,38% | 31.752,00 |
| 26.02.2026 | 2,20 | 2,24 | 2,03 | 2,17 | -3,56% | 80.516,00 |
| 25.02.2026 | 2,31 | 2,40 | 2,18 | 2,25 | -4,26% | 94.881,00 |
| 24.02.2026 | 2,50 | 2,54 | 2,35 | 2,35 | -6,00% | 65.176,00 |
| 23.02.2026 | 2,54 | 2,62 | 2,50 | 2,50 | -4,58% | 59.692,00 |
| 20.02.2026 | 2,70 | 2,76 | 2,61 | 2,62 | -1,87% | 26.787,00 |
| 19.02.2026 | 2,68 | 2,72 | 2,62 | 2,67 | -0,74% | 26.808,00 |
| 18.02.2026 | 2,74 | 2,75 | 2,68 | 2,69 | -1,82% | 25.678,00 |
| 17.02.2026 | 2,73 | 2,78 | 2,69 | 2,74 | -1,44% | 21.274,00 |
| 13.02.2026 | 2,61 | 2,80 | 2,61 | 2,78 | 5,30% | 24.749,00 |
| 12.02.2026 | 2,82 | 2,89 | 2,63 | 2,64 | -4,69% | 36.401,00 |
| 11.02.2026 | 2,88 | 2,93 | 2,75 | 2,77 | -5,46% | 41.813,00 |
| 10.02.2026 | 3,00 | 3,05 | 2,91 | 2,93 | -2,98% | 33.629,00 |
| 09.02.2026 | 3,03 | 3,03 | 2,94 | 3,02 | -0,33% | 18.624,00 |
| 06.02.2026 | 2,76 | 3,07 | 2,76 | 3,03 | 8,99% | 36.034,00 |
| 05.02.2026 | 2,75 | 2,85 | 2,69 | 2,78 | -0,36% | 91.995,00 |
| 04.02.2026 | 2,85 | 2,90 | 2,65 | 2,79 | -1,41% | 118.217,00 |
| 03.02.2026 | 2,92 | 2,97 | 2,72 | 2,83 | -3,90% | 106.048,00 |
| 02.02.2026 | 3,01 | 3,02 | 2,90 | 2,95 | -2,81% | 65.984,00 |
| 30.01.2026 | 3,08 | 3,12 | 3,00 | 3,03 | -2,57% | 78.366,00 |
| 29.01.2026 | 3,17 | 3,17 | 3,02 | 3,11 | -2,51% | 97.468,00 |
| 28.01.2026 | 3,39 | 3,39 | 3,11 | 3,19 | -5,06% | 89.713,00 |
| 27.01.2026 | 3,30 | 3,36 | 3,01 | 3,36 | -1,18% | 190.409,00 |
| 26.01.2026 | 3,80 | 3,80 | 3,24 | 3,40 | -10,53% | 303.777,00 |
| 23.01.2026 | 3,60 | 4,10 | 3,60 | 3,80 | -1,30% | 911.452,00 |
| 22.01.2026 | 4,50 | 5,92 | 3,62 | 3,85 | 31,40% | 75.848.696,00 |
| 21.01.2026 | 2,94 | 2,94 | 2,85 | 2,93 | 3,17% | 60.529,00 |
| 20.01.2026 | 3,05 | 3,05 | 2,82 | 2,84 | -8,97% | 100.097,00 |
| 16.01.2026 | 3,19 | 3,19 | 3,06 | 3,12 | -2,19% | 62.067,00 |
| 15.01.2026 | 3,25 | 3,25 | 3,15 | 3,19 | -2,74% | 51.381,00 |
| 14.01.2026 | 3,26 | 3,30 | 3,15 | 3,28 | 1,55% | 98.884,00 |
| 13.01.2026 | 3,35 | 3,49 | 3,17 | 3,23 | -7,45% | 110.360,00 |
| 12.01.2026 | 3,49 | 3,56 | 3,36 | 3,49 | -1,69% | 118.905,00 |
| 09.01.2026 | 3,31 | 3,59 | 3,28 | 3,55 | 7,58% | 233.640,00 |
| 08.01.2026 | 3,27 | 3,35 | 3,26 | 3,30 | 0,00% | 105.932,00 |
| 07.01.2026 | 3,20 | 3,42 | 3,20 | 3,30 | 2,17% | 87.549,00 |
| 06.01.2026 | 3,24 | 3,35 | 3,15 | 3,23 | 0,31% | 98.073,00 |
| 05.01.2026 | 3,57 | 3,57 | 3,15 | 3,22 | -8,26% | 216.138,00 |
| 02.01.2026 | 3,68 | 3,70 | 3,48 | 3,51 | -5,39% | 140.226,00 |
| 31.12.2025 | 3,65 | 3,74 | 3,44 | 3,71 | 1,37% | 145.943,00 |
| 30.12.2025 | 3,92 | 3,98 | 3,58 | 3,66 | -6,15% | 329.241,00 |
| 29.12.2025 | 4,23 | 4,34 | 3,82 | 3,90 | -13,53% | 366.275,00 |
| 26.12.2025 | 4,11 | 5,08 | 4,00 | 4,51 | 7,64% | 1.326.000,00 |
| 24.12.2025 | 4,06 | 4,29 | 3,95 | 4,19 | 3,20% | 394.632,00 |
| 23.12.2025 | 3,90 | 4,42 | 3,68 | 4,06 | -5,80% | 1.114.041,00 |
| 22.12.2025 | 4,50 | 4,99 | 3,94 | 4,31 | 35,11% | 56.400.894,00 |
| 19.12.2025 | 2,97 | 3,68 | 2,97 | 3,19 | 6,69% | 361.355,00 |
| 18.12.2025 | 3,18 | 3,20 | 2,87 | 2,99 | -2,61% | 232.438,00 |
| 17.12.2025 | 3,51 | 3,52 | 3,02 | 3,07 | -9,71% | 206.191,00 |
| 16.12.2025 | 3,53 | 3,67 | 2,98 | 3,40 | -4,49% | 261.153,00 |
| 15.12.2025 | 4,19 | 4,19 | 3,41 | 3,56 | -16,82% | 280.631,00 |
| 12.12.2025 | 4,28 | 4,54 | 4,11 | 4,28 | 0,00% | 223.353,00 |
| 11.12.2025 | 4,68 | 4,70 | 3,79 | 4,28 | -7,96% | 376.851,00 |
| 10.12.2025 | 4,65 | 5,72 | 4,22 | 4,65 | 0,87% | 858.507,00 |
| 09.12.2025 | 5,72 | 5,89 | 4,15 | 4,61 | -30,99% | 1.271.325,00 |
| 08.12.2025 | 4,08 | 8,39 | 4,01 | 6,68 | 73,06% | 12.150.925,00 |
| 05.12.2025 | 3,87 | 4,54 | 3,73 | 3,86 | -0,26% | 894.341,00 |
| 04.12.2025 | 3,87 | 4,13 | 3,80 | 3,87 | -4,68% | 523.703,00 |
| 03.12.2025 | 3,91 | 4,37 | 3,64 | 4,06 | 16,33% | 9.312.383,00 |
| 02.12.2025 | 3,79 | 3,91 | 3,39 | 3,49 | -6,93% | 531.291,00 |
| 01.12.2025 | 4,12 | 4,86 | 3,50 | 3,75 | -10,07% | 926.155,00 |
| 28.11.2025 | 3,30 | 4,55 | 3,30 | 4,17 | 26,36% | 1.632.081,00 |
| 26.11.2025 | 3,02 | 4,05 | 2,96 | 3,30 | 14,98% | 1.251.010,00 |
| 25.11.2025 | 2,96 | 3,39 | 2,56 | 2,87 | -5,28% | 533.805,00 |
| 24.11.2025 | 4,14 | 4,27 | 2,70 | 3,03 | -24,25% | 912.457,00 |
| 21.11.2025 | 7,02 | 7,03 | 3,66 | 4,00 | -41,86% | 972.551,00 |
| 20.11.2025 | 11,05 | 11,46 | 6,54 | 6,88 | -46,58% | 559.990,00 |
| 19.11.2025 | 11,01 | 12,89 | 11,01 | 12,88 | 16,67% | 374.872,00 |
| 18.11.2025 | 9,11 | 12,17 | 9,01 | 11,04 | 20,13% | 1.023.751,00 |
| 17.11.2025 | 8,72 | 14,41 | 8,30 | 9,19 | -0,65% | 3.039.484,00 |
| 14.11.2025 | 6,60 | 10,98 | 6,58 | 9,25 | 36,43% | 2.072.400,00 |
| 13.11.2025 | 7,02 | 7,14 | 6,55 | 6,78 | -28,10% | 735.164,00 |
| 12.11.2025 | 9,25 | 11,66 | 7,36 | 9,43 | 88,22% | 57.071.425,00 |
| 11.11.2025 | 4,81 | 5,14 | 4,75 | 5,01 | 4,38% | 21.805,00 |
| 10.11.2025 | 4,95 | 4,95 | 4,75 | 4,80 | -1,64% | 10.522,00 |
| 07.11.2025 | 5,80 | 5,80 | 4,67 | 4,88 | -14,98% | 85.250,00 |
| 06.11.2025 | 4,92 | 6,36 | 4,61 | 5,74 | 21,35% | 362.061,00 |
| 05.11.2025 | 4,91 | 5,00 | 4,55 | 4,73 | -6,15% | 30.724,00 |
| 04.11.2025 | 5,23 | 5,23 | 4,77 | 5,04 | -5,62% | 14.482,00 |
| 03.11.2025 | 5,55 | 5,76 | 5,34 | 5,34 | -3,78% | 8.647,00 |
| 31.10.2025 | 5,71 | 5,74 | 5,14 | 5,55 | -5,29% | 19.960,00 |
| 30.10.2025 | 6,09 | 6,09 | 5,80 | 5,86 | -1,01% | 8.032,00 |
| 29.10.2025 | 6,25 | 6,40 | 5,61 | 5,92 | -5,58% | 30.786,00 |
| 28.10.2025 | 6,24 | 6,90 | 6,10 | 6,27 | 0,48% | 44.384,00 |
| 27.10.2025 | 7,15 | 8,01 | 6,16 | 6,24 | -17,03% | 102.739,00 |
| 24.10.2025 | 6,41 | 7,59 | 6,41 | 7,52 | 17,88% | 397.381,00 |
| 23.10.2025 | 6,42 | 6,55 | 6,34 | 6,38 | -0,16% | 20.355,00 |
| 22.10.2025 | 6,59 | 6,59 | 6,35 | 6,39 | -1,99% | 12.216,00 |