22,680$
1,02%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 22,50 | 22,68 | 22,50 | 22,52 | 0,31% | 9.429,00 |
| 25.07.2024 | 22,41 | 22,50 | 22,41 | 22,45 | -0,09% | 7.203,00 |
| 24.07.2024 | 22,41 | 22,50 | 22,41 | 22,47 | -0,12% | 10.083,00 |
| 23.07.2024 | 22,68 | 22,68 | 22,40 | 22,50 | -0,89% | 12.320,00 |
| 22.07.2024 | 22,65 | 22,72 | 22,58 | 22,70 | 0,22% | 9.989,00 |
| 19.07.2024 | 22,60 | 22,73 | 22,60 | 22,65 | 0,40% | 2.872,00 |
| 18.07.2024 | 22,63 | 22,74 | 22,56 | 22,56 | -0,44% | 3.801,00 |
| 17.07.2024 | 22,73 | 22,73 | 22,58 | 22,66 | -0,13% | 9.108,00 |
| 16.07.2024 | 22,84 | 22,85 | 22,64 | 22,69 | -0,31% | 15.759,00 |
| 15.07.2024 | 22,67 | 22,80 | 22,67 | 22,76 | 0,40% | 3.849,00 |
| 12.07.2024 | 22,69 | 22,80 | 22,65 | 22,67 | 0,04% | 14.738,00 |
| 11.07.2024 | 22,55 | 22,88 | 22,45 | 22,66 | 0,80% | 21.706,00 |
| 10.07.2024 | 22,61 | 22,61 | 22,40 | 22,48 | -0,79% | 9.910,00 |
| 09.07.2024 | 22,46 | 22,72 | 22,45 | 22,66 | 0,54% | 9.824,00 |
| 08.07.2024 | 22,78 | 22,85 | 22,45 | 22,54 | -0,68% | 19.692,00 |
| 05.07.2024 | 22,98 | 23,02 | 22,47 | 22,69 | -0,83% | 16.794,00 |
| 03.07.2024 | 22,50 | 22,96 | 22,50 | 22,88 | 2,14% | 15.301,00 |
| 02.07.2024 | 22,70 | 22,70 | 22,22 | 22,40 | -1,06% | 21.676,00 |
| 01.07.2024 | 22,49 | 22,75 | 22,49 | 22,64 | 1,07% | 13.770,00 |
| 28.06.2024 | 22,40 | 22,50 | 22,29 | 22,40 | 0,31% | 12.547,00 |
| 27.06.2024 | 22,26 | 22,50 | 22,18 | 22,33 | -0,31% | 16.982,00 |
| 26.06.2024 | 22,43 | 22,43 | 21,83 | 22,40 | -0,02% | 8.696,00 |
| 25.06.2024 | 21,75 | 22,40 | 21,65 | 22,40 | 3,01% | 23.721,00 |
| 24.06.2024 | 21,69 | 21,79 | 21,69 | 21,75 | 0,12% | 10.148,00 |
| 21.06.2024 | 21,71 | 21,78 | 21,53 | 21,73 | 0,02% | 9.000,00 |
| 20.06.2024 | 21,49 | 21,80 | 21,40 | 21,72 | 0,33% | 16.845,00 |
| 18.06.2024 | 21,32 | 21,71 | 21,32 | 21,65 | 0,98% | 10.675,00 |
| 17.06.2024 | 21,40 | 21,50 | 21,26 | 21,44 | -0,05% | 12.303,00 |
| 14.06.2024 | 21,22 | 21,48 | 21,21 | 21,45 | 0,47% | 16.535,00 |
| 13.06.2024 | 21,35 | 21,45 | 21,20 | 21,35 | -0,51% | 24.565,00 |
| 12.06.2024 | 21,44 | 21,46 | 21,02 | 21,46 | 0,14% | 23.756,00 |
| 11.06.2024 | 21,20 | 21,43 | 21,20 | 21,43 | 0,61% | 10.019,00 |
| 10.06.2024 | 21,17 | 21,30 | 21,07 | 21,30 | 0,00% | 17.192,00 |
| 07.06.2024 | 21,32 | 21,39 | 20,89 | 21,30 | -0,09% | 17.050,00 |
| 06.06.2024 | 21,08 | 21,32 | 21,08 | 21,32 | 0,52% | 29.912,00 |
| 05.06.2024 | 20,98 | 21,35 | 20,96 | 21,21 | 1,10% | 19.271,00 |
| 04.06.2024 | 20,92 | 21,07 | 20,92 | 20,98 | -0,43% | 33.513,00 |
| 03.06.2024 | 21,15 | 21,15 | 20,80 | 21,07 | -1,17% | 29.227,00 |
| 31.05.2024 | 21,50 | 21,60 | 21,32 | 21,32 | -0,19% | 38.869,00 |
| 30.05.2024 | 21,40 | 21,50 | 21,29 | 21,36 | -0,21% | 10.662,00 |
| 29.05.2024 | 21,22 | 21,41 | 21,16 | 21,41 | 0,59% | 16.786,00 |
| 28.05.2024 | 21,30 | 21,40 | 21,13 | 21,28 | 0,14% | 24.156,00 |
| 24.05.2024 | 21,10 | 21,25 | 21,10 | 21,25 | 0,24% | 14.835,00 |
| 23.05.2024 | 21,30 | 21,30 | 21,05 | 21,20 | 0,43% | 32.649,00 |
| 22.05.2024 | 21,08 | 21,20 | 21,07 | 21,11 | 0,05% | 17.620,00 |
| 21.05.2024 | 21,05 | 21,10 | 21,01 | 21,10 | 0,43% | 13.428,00 |
| 20.05.2024 | 21,04 | 21,04 | 20,92 | 21,01 | 0,10% | 6.171,00 |
| 17.05.2024 | 20,71 | 20,99 | 20,71 | 20,99 | 1,24% | 15.904,00 |
| 16.05.2024 | 20,72 | 20,83 | 20,61 | 20,73 | -0,13% | 8.054,00 |
| 15.05.2024 | 20,80 | 20,95 | 20,60 | 20,76 | 0,63% | 24.110,00 |
| 14.05.2024 | 20,58 | 20,65 | 20,56 | 20,63 | 0,63% | 10.456,00 |
| 13.05.2024 | 20,73 | 20,73 | 20,40 | 20,50 | -1,11% | 20.315,00 |
| 10.05.2024 | 20,78 | 20,91 | 20,63 | 20,73 | -0,10% | 15.848,00 |
| 09.05.2024 | 20,80 | 20,95 | 20,65 | 20,75 | 0,29% | 39.213,00 |
| 08.05.2024 | 20,78 | 20,78 | 20,63 | 20,69 | -0,34% | 6.438,00 |
| 07.05.2024 | 20,84 | 20,89 | 20,67 | 20,76 | -0,35% | 9.221,00 |
| 06.05.2024 | 20,80 | 20,83 | 20,70 | 20,83 | 0,35% | 10.989,00 |
| 03.05.2024 | 20,79 | 21,05 | 20,61 | 20,76 | 0,53% | 31.952,00 |
| 02.05.2024 | 20,95 | 20,95 | 20,60 | 20,65 | -1,20% | 11.926,00 |
| 01.05.2024 | 20,40 | 20,90 | 20,40 | 20,90 | 2,70% | 9.127,00 |
| 30.04.2024 | 20,60 | 20,60 | 20,35 | 20,35 | -1,36% | 13.331,00 |
| 29.04.2024 | 20,52 | 20,63 | 20,49 | 20,63 | 1,13% | 7.393,00 |
| 26.04.2024 | 20,42 | 20,46 | 20,37 | 20,40 | -0,24% | 11.110,00 |
| 25.04.2024 | 20,40 | 20,49 | 20,35 | 20,45 | -0,20% | 8.094,00 |
| 24.04.2024 | 20,54 | 20,65 | 20,49 | 20,49 | -0,10% | 7.135,00 |
| 23.04.2024 | 20,59 | 20,70 | 20,51 | 20,51 | -0,39% | 6.767,00 |
| 22.04.2024 | 20,60 | 20,60 | 20,50 | 20,59 | 0,19% | 7.794,00 |
| 19.04.2024 | 20,43 | 20,55 | 20,42 | 20,55 | 0,39% | 12.648,00 |
| 18.04.2024 | 20,46 | 20,72 | 20,40 | 20,47 | 0,05% | 12.173,00 |
| 17.04.2024 | 20,51 | 20,65 | 20,46 | 20,46 | -0,15% | 7.460,00 |
| 16.04.2024 | 21,02 | 21,02 | 20,48 | 20,49 | -1,54% | 21.007,00 |
| 15.04.2024 | 21,10 | 21,10 | 20,73 | 20,81 | -1,37% | 15.267,00 |
| 12.04.2024 | 21,11 | 21,23 | 21,10 | 21,10 | 0,14% | 5.954,00 |
| 11.04.2024 | 21,15 | 21,22 | 21,03 | 21,07 | -0,70% | 8.469,00 |
| 10.04.2024 | 21,30 | 21,33 | 21,11 | 21,22 | -0,65% | 8.135,00 |
| 09.04.2024 | 21,42 | 21,45 | 21,35 | 21,36 | -0,42% | 26.981,00 |
| 08.04.2024 | 21,68 | 21,68 | 21,36 | 21,45 | -0,51% | 8.400,00 |
| 05.04.2024 | 21,60 | 21,60 | 21,35 | 21,56 | -0,22% | 10.800,00 |
| 04.04.2024 | 21,63 | 21,76 | 21,50 | 21,61 | -0,66% | 10.220,00 |
| 03.04.2024 | 21,80 | 21,80 | 21,61 | 21,75 | -0,18% | 5.359,00 |
| 02.04.2024 | 21,71 | 21,93 | 21,49 | 21,79 | 0,32% | 25.201,00 |
| 01.04.2024 | 21,38 | 21,93 | 21,20 | 21,72 | 3,28% | 20.226,00 |
| 28.03.2024 | 21,92 | 21,93 | 21,03 | 21,03 | -3,62% | 44.761,00 |
| 27.03.2024 | 21,84 | 21,94 | 21,82 | 21,82 | 0,23% | 8.892,00 |
| 26.03.2024 | 21,55 | 21,88 | 21,55 | 21,77 | 1,73% | 17.459,00 |
| 25.03.2024 | 21,34 | 21,60 | 21,34 | 21,40 | -0,33% | 5.576,00 |
| 22.03.2024 | 21,42 | 21,47 | 21,28 | 21,47 | 0,75% | 7.245,00 |
| 21.03.2024 | 21,22 | 21,50 | 21,19 | 21,31 | 0,42% | 16.997,00 |
| 20.03.2024 | 20,85 | 21,25 | 20,65 | 21,22 | 1,53% | 26.172,00 |
| 19.03.2024 | 20,81 | 20,93 | 20,65 | 20,90 | 0,29% | 27.518,00 |
| 18.03.2024 | 20,52 | 20,88 | 20,43 | 20,84 | 1,86% | 24.397,00 |
| 15.03.2024 | 20,41 | 20,46 | 20,32 | 20,46 | -0,15% | 3.661,00 |
| 14.03.2024 | 20,49 | 20,49 | 20,25 | 20,49 | 0,05% | 13.727,00 |
| 13.03.2024 | 20,70 | 20,70 | 20,40 | 20,48 | -0,49% | 25.646,00 |
| 12.03.2024 | 20,70 | 20,83 | 20,58 | 20,58 | -1,11% | 18.897,00 |
| 11.03.2024 | 20,73 | 20,89 | 20,71 | 20,81 | 0,24% | 6.539,00 |
| 08.03.2024 | 20,82 | 20,89 | 20,69 | 20,76 | -0,14% | 11.835,00 |
| 07.03.2024 | 20,79 | 20,80 | 20,65 | 20,79 | 0,14% | 10.260,00 |
| 06.03.2024 | 20,86 | 21,05 | 20,65 | 20,76 | -0,48% | 24.463,00 |
| 05.03.2024 | 20,83 | 20,89 | 20,82 | 20,86 | 0,05% | 8.004,00 |