24,100$
-0,82%
Echtzeit-Aktienkurs Cherry Hill Mortgage Investment Corp
Bid:
Ask:
Aktienkurse zur Cherry Hill Mortgage Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 2,70% | 30,00 |
| 04.10.2024 | 23,73 | 23,73 | 23,66 | 23,66 | -2,47% | 2.352,00 |
| 25.09.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 1,42% | 156,00 |
| 16.09.2024 | 23,80 | 23,92 | 23,80 | 23,92 | 1,92% | 220,00 |
| 13.09.2024 | 23,47 | 23,47 | 23,47 | 23,47 | -0,76% | 440,00 |
| 09.09.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,98% | 74,00 |
| 06.09.2024 | 23,42 | 23,42 | 23,42 | 23,42 | 1,21% | 700,00 |
| 27.08.2024 | 23,20 | 23,20 | 23,14 | 23,14 | 0,00% | 1.876,00 |
| 22.08.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,61% | 187,00 |
| 19.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 495,00 |
| 14.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,52% | 1.400,00 |
| 12.08.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -2,60% | 3.000,00 |
| 26.07.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,73% | 8,00 |
| 18.07.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 0,51% | 28,00 |
| 12.07.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 5,56% | 372,00 |
| 02.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -2,85% | 3.000,00 |
| 17.06.2024 | 23,20 | 23,20 | 23,16 | 23,16 | -0,09% | 540,00 |
| 06.06.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,78% | 600,00 |
| 05.06.2024 | 22,98 | 23,00 | 22,98 | 23,00 | 1,32% | 624,00 |
| 29.05.2024 | 22,56 | 22,70 | 22,56 | 22,70 | 1,79% | 1.348,00 |
| 24.05.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | 676,00 |
| 14.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 10,00 |
| 08.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,82% | 9.300,00 |
| 02.05.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 0,79% | 3.300,00 |
| 30.04.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -4,08% | 1.100,00 |
| 17.04.2024 | 22,57 | 22,57 | 22,57 | 22,57 | -0,79% | 104,00 |
| 03.04.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -0,07% | 4.756,00 |
| 22.03.2024 | 22,80 | 22,88 | 22,70 | 22,77 | -0,59% | 2.121,00 |
| 21.03.2024 | 22,60 | 22,90 | 22,60 | 22,90 | -0,17% | 4.002,00 |
| 20.03.2024 | 22,95 | 22,99 | 22,13 | 22,94 | 1,01% | 2.151,00 |
| 19.03.2024 | 22,37 | 22,71 | 22,37 | 22,71 | 0,84% | 382,00 |
| 18.03.2024 | 22,45 | 22,59 | 22,45 | 22,52 | -0,10% | 1.900,00 |
| 15.03.2024 | 22,59 | 22,59 | 22,45 | 22,54 | 0,19% | 1.443,00 |
| 14.03.2024 | 22,40 | 22,58 | 22,40 | 22,50 | 0,45% | 1.373,00 |
| 13.03.2024 | 23,00 | 23,10 | 22,14 | 22,40 | -0,49% | 13.114,00 |
| 12.03.2024 | 23,00 | 23,09 | 22,37 | 22,51 | -3,14% | 11.122,00 |
| 11.03.2024 | 23,00 | 23,24 | 22,67 | 23,24 | 1,18% | 1.400,00 |
| 08.03.2024 | 23,33 | 23,33 | 22,62 | 22,97 | -0,91% | 1.708,00 |
| 07.03.2024 | 23,35 | 23,35 | 23,02 | 23,18 | 1,58% | 485,00 |
| 06.03.2024 | 23,02 | 23,35 | 22,70 | 22,82 | -0,05% | 2.602,00 |
| 05.03.2024 | 22,72 | 23,18 | 22,72 | 22,83 | -0,98% | 330,00 |
| 04.03.2024 | 23,12 | 23,29 | 22,76 | 23,06 | 1,28% | 2.425,00 |
| 01.03.2024 | 22,78 | 23,35 | 22,75 | 22,77 | -0,37% | 1.008,00 |
| 29.02.2024 | 23,23 | 23,23 | 22,85 | 22,85 | -2,32% | 949,00 |
| 04.09.2020 | 23,65 | 23,65 | 23,29 | 23,39 | -0,79% | 2.102,00 |
| 03.09.2020 | 23,51 | 23,58 | 23,51 | 23,58 | -0,34% | 1.731,00 |
| 02.09.2020 | 23,92 | 23,92 | 23,66 | 23,66 | -1,42% | 1.422,00 |
| 01.09.2020 | 24,03 | 24,03 | 24,00 | 24,00 | -0,46% | 780,00 |
| 31.08.2020 | 24,05 | 24,11 | 24,03 | 24,11 | -0,16% | 376,00 |
| 28.08.2020 | 24,10 | 24,15 | 24,01 | 24,15 | 0,48% | 2.450,00 |
| 27.08.2020 | 24,23 | 24,23 | 24,01 | 24,04 | -0,80% | 1.101,00 |
| 26.08.2020 | 24,03 | 24,30 | 24,03 | 24,23 | 0,66% | 1.513,00 |
| 25.08.2020 | 24,17 | 24,44 | 24,05 | 24,07 | -0,95% | 3.732,00 |
| 24.08.2020 | 24,03 | 24,30 | 24,03 | 24,30 | 0,75% | 450,00 |
| 21.08.2020 | 24,12 | 24,12 | 24,12 | 24,12 | 0,12% | 310,00 |
| 20.08.2020 | 24,30 | 24,41 | 24,09 | 24,09 | -0,04% | 2.802,00 |
| 19.08.2020 | 24,40 | 24,40 | 24,10 | 24,10 | 0,00% | 580,00 |
| 18.08.2020 | 24,00 | 24,23 | 24,00 | 24,10 | 0,88% | 1.203,00 |
| 17.08.2020 | 23,85 | 24,02 | 23,85 | 23,89 | -0,25% | 2.011,00 |
| 14.08.2020 | 23,97 | 23,97 | 23,95 | 23,95 | -0,21% | 391,00 |
| 13.08.2020 | 23,83 | 24,00 | 23,83 | 24,00 | 0,63% | 421,00 |
| 12.08.2020 | 23,90 | 24,00 | 23,85 | 23,85 | -0,17% | 1.199,00 |
| 11.08.2020 | 24,31 | 24,34 | 23,89 | 23,89 | -0,83% | 5.840,00 |
| 10.08.2020 | 23,49 | 24,09 | 23,49 | 24,09 | 2,86% | 4.892,00 |
| 07.08.2020 | 23,15 | 23,42 | 23,15 | 23,42 | 0,95% | 348,00 |
| 06.08.2020 | 23,35 | 23,35 | 23,19 | 23,20 | -0,64% | 2.406,00 |
| 05.08.2020 | 23,30 | 23,35 | 23,30 | 23,35 | 0,21% | 605,00 |
| 04.08.2020 | 23,11 | 23,30 | 23,10 | 23,30 | 0,26% | 472,00 |
| 03.08.2020 | 23,00 | 23,25 | 23,00 | 23,24 | 1,79% | 2.109,00 |
| 31.07.2020 | 23,12 | 23,15 | 22,83 | 22,83 | -0,70% | 615,00 |
| 30.07.2020 | 23,18 | 23,18 | 22,90 | 22,99 | -0,82% | 1.821,00 |
| 29.07.2020 | 22,89 | 23,20 | 22,89 | 23,18 | 1,28% | 508,00 |
| 28.07.2020 | 22,97 | 22,97 | 22,85 | 22,89 | -0,48% | 1.367,00 |
| 27.07.2020 | 22,91 | 23,25 | 22,91 | 23,00 | 0,88% | 1.584,00 |
| 24.07.2020 | 23,25 | 23,25 | 22,80 | 22,80 | -0,52% | 1.864,00 |
| 23.07.2020 | 23,40 | 23,40 | 22,92 | 22,92 | -2,05% | 2.676,00 |
| 22.07.2020 | 23,38 | 23,40 | 23,25 | 23,40 | 1,06% | 786,00 |
| 21.07.2020 | 23,06 | 23,58 | 22,87 | 23,16 | 1,56% | 3.946,00 |
| 20.07.2020 | 22,76 | 22,93 | 22,71 | 22,80 | 1,06% | 3.271,00 |
| 17.07.2020 | 22,36 | 22,66 | 22,36 | 22,56 | 0,49% | 1.217,00 |
| 16.07.2020 | 22,50 | 22,50 | 22,45 | 22,45 | -0,27% | 760,00 |
| 15.07.2020 | 22,40 | 22,69 | 22,40 | 22,51 | 0,72% | 3.547,00 |
| 14.07.2020 | 22,45 | 22,45 | 22,21 | 22,35 | 0,63% | 404,00 |
| 13.07.2020 | 22,37 | 22,42 | 22,00 | 22,21 | 0,73% | 4.423,00 |
| 10.07.2020 | 22,35 | 22,35 | 22,00 | 22,05 | -0,90% | 980,00 |
| 09.07.2020 | 22,50 | 22,50 | 22,10 | 22,25 | 0,00% | 381,00 |
| 08.07.2020 | 22,20 | 22,50 | 22,20 | 22,25 | 0,72% | 535,00 |
| 07.07.2020 | 22,30 | 22,30 | 22,09 | 22,09 | -0,94% | 624,00 |
| 06.07.2020 | 22,84 | 22,84 | 22,30 | 22,30 | -0,45% | 1.453,00 |
| 02.07.2020 | 22,51 | 22,51 | 22,40 | 22,40 | -0,44% | 1.643,00 |
| 01.07.2020 | 22,36 | 22,56 | 22,36 | 22,50 | 0,67% | 2.378,00 |
| 30.06.2020 | 22,50 | 22,50 | 22,28 | 22,35 | -0,67% | 3.917,00 |
| 29.06.2020 | 22,92 | 22,92 | 22,22 | 22,50 | -2,30% | 6.611,00 |
| 26.06.2020 | 22,77 | 23,17 | 22,75 | 23,03 | -0,86% | 3.152,00 |
| 25.06.2020 | 23,00 | 23,23 | 23,00 | 23,23 | 0,09% | 176,00 |
| 24.06.2020 | 23,11 | 23,21 | 23,04 | 23,21 | -0,21% | 1.422,00 |
| 23.06.2020 | 23,12 | 23,26 | 23,12 | 23,26 | 0,82% | 125,00 |
| 22.06.2020 | 23,35 | 23,35 | 23,07 | 23,07 | -1,62% | 376,00 |
| 19.06.2020 | 23,24 | 23,64 | 23,24 | 23,45 | 2,27% | 4.026,00 |
| 18.06.2020 | 22,78 | 23,05 | 22,78 | 22,93 | -0,78% | 460,00 |