22,800$
-0,22%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,22% | 2.300,00 |
| 16.09.2025 | 22,99 | 23,14 | 22,85 | 22,85 | 0,00% | 2.788,00 |
| 15.09.2025 | 23,00 | 23,21 | 22,80 | 22,85 | -0,78% | 4.737,00 |
| 12.09.2025 | 23,21 | 23,21 | 22,90 | 23,03 | 0,31% | 5.682,00 |
| 11.09.2025 | 22,78 | 23,00 | 22,78 | 22,96 | 1,28% | 13.285,00 |
| 10.09.2025 | 22,69 | 22,77 | 22,67 | 22,67 | 0,00% | 3.593,00 |
| 09.09.2025 | 22,54 | 22,75 | 22,54 | 22,67 | 0,58% | 10.768,00 |
| 08.09.2025 | 22,68 | 22,68 | 22,54 | 22,54 | -0,04% | 14.094,00 |
| 05.09.2025 | 22,33 | 22,65 | 22,28 | 22,55 | 1,12% | 21.505,00 |
| 04.09.2025 | 22,26 | 22,31 | 22,25 | 22,30 | 0,04% | 10.978,00 |
| 03.09.2025 | 22,25 | 22,31 | 22,20 | 22,29 | -0,04% | 8.580,00 |
| 02.09.2025 | 22,55 | 22,72 | 22,14 | 22,30 | -2,62% | 18.576,00 |
| 29.08.2025 | 22,90 | 22,97 | 22,62 | 22,90 | 0,44% | 7.507,00 |
| 28.08.2025 | 22,72 | 22,90 | 22,50 | 22,80 | 0,22% | 23.582,00 |
| 27.08.2025 | 22,72 | 22,75 | 22,68 | 22,75 | 0,13% | 7.147,00 |
| 26.08.2025 | 22,75 | 22,84 | 22,70 | 22,72 | -0,13% | 4.447,00 |
| 25.08.2025 | 22,55 | 22,83 | 22,55 | 22,75 | 0,89% | 9.811,00 |
| 22.08.2025 | 22,41 | 22,58 | 22,40 | 22,55 | 0,65% | 13.444,00 |
| 21.08.2025 | 22,36 | 22,43 | 22,36 | 22,41 | -0,24% | 2.705,00 |
| 20.08.2025 | 22,43 | 22,46 | 22,35 | 22,46 | 0,19% | 18.663,00 |
| 19.08.2025 | 22,41 | 22,46 | 22,41 | 22,42 | 0,03% | 8.775,00 |
| 18.08.2025 | 22,42 | 22,47 | 22,38 | 22,41 | -0,09% | 4.656,00 |
| 15.08.2025 | 22,43 | 22,43 | 22,34 | 22,43 | 0,13% | 4.358,00 |
| 14.08.2025 | 22,36 | 22,43 | 22,36 | 22,40 | 0,09% | 3.137,00 |
| 13.08.2025 | 22,39 | 22,43 | 22,38 | 22,38 | -0,22% | 7.978,00 |
| 12.08.2025 | 22,34 | 22,45 | 22,32 | 22,43 | 0,57% | 14.854,00 |
| 11.08.2025 | 22,25 | 22,34 | 22,19 | 22,30 | -0,16% | 10.127,00 |
| 08.08.2025 | 22,30 | 22,34 | 22,25 | 22,34 | 0,13% | 12.152,00 |
| 07.08.2025 | 22,30 | 22,31 | 21,96 | 22,31 | 0,00% | 25.705,00 |
| 06.08.2025 | 22,20 | 22,34 | 22,07 | 22,31 | 0,50% | 8.392,00 |
| 05.08.2025 | 22,27 | 22,34 | 22,14 | 22,20 | -0,63% | 13.871,00 |
| 04.08.2025 | 22,21 | 22,34 | 21,90 | 22,34 | 0,72% | 15.768,00 |
| 01.08.2025 | 22,09 | 22,25 | 21,80 | 22,18 | -0,09% | 10.379,00 |
| 31.07.2025 | 22,10 | 22,28 | 21,95 | 22,20 | -0,63% | 22.093,00 |
| 30.07.2025 | 22,24 | 22,34 | 21,80 | 22,34 | 0,13% | 17.554,00 |
| 29.07.2025 | 22,40 | 22,40 | 22,30 | 22,31 | -0,18% | 8.420,00 |
| 28.07.2025 | 22,32 | 22,40 | 22,25 | 22,35 | 0,13% | 2.955,00 |
| 25.07.2025 | 22,40 | 22,40 | 22,21 | 22,32 | 0,01% | 8.287,00 |
| 24.07.2025 | 22,40 | 22,40 | 22,28 | 22,32 | 0,12% | 3.123,00 |
| 23.07.2025 | 22,22 | 22,30 | 22,21 | 22,29 | 0,16% | 3.573,00 |
| 22.07.2025 | 22,28 | 22,32 | 22,18 | 22,26 | -0,20% | 7.146,00 |
| 21.07.2025 | 22,28 | 22,32 | 22,20 | 22,30 | 0,09% | 7.656,00 |
| 18.07.2025 | 22,23 | 22,30 | 22,20 | 22,28 | 0,21% | 3.925,00 |
| 17.07.2025 | 22,20 | 22,26 | 22,20 | 22,23 | 0,02% | 2.544,00 |
| 16.07.2025 | 22,22 | 22,23 | 22,21 | 22,23 | -0,08% | 3.605,00 |
| 15.07.2025 | 22,15 | 22,35 | 22,15 | 22,25 | -0,23% | 7.121,00 |
| 14.07.2025 | 22,33 | 22,40 | 22,30 | 22,30 | -0,21% | 11.054,00 |
| 11.07.2025 | 22,36 | 22,38 | 22,16 | 22,35 | 0,18% | 8.762,00 |
| 10.07.2025 | 22,31 | 22,40 | 22,31 | 22,31 | -0,06% | 6.822,00 |
| 09.07.2025 | 22,17 | 22,40 | 22,14 | 22,32 | 0,09% | 10.252,00 |
| 08.07.2025 | 22,34 | 22,38 | 22,25 | 22,30 | -0,22% | 12.074,00 |
| 07.07.2025 | 22,24 | 22,40 | 22,00 | 22,35 | 0,45% | 11.521,00 |
| 03.07.2025 | 22,20 | 22,29 | 22,20 | 22,25 | 0,01% | 5.600,00 |
| 02.07.2025 | 22,20 | 22,25 | 22,19 | 22,25 | -0,23% | 2.683,00 |
| 01.07.2025 | 22,23 | 22,35 | 22,20 | 22,30 | 0,22% | 13.788,00 |
| 30.06.2025 | 21,95 | 22,40 | 21,95 | 22,25 | 0,91% | 15.173,00 |
| 27.06.2025 | 22,05 | 22,05 | 21,86 | 22,05 | 0,09% | 7.684,00 |
| 26.06.2025 | 21,87 | 22,03 | 21,64 | 22,03 | -0,22% | 3.093,00 |
| 25.06.2025 | 22,05 | 22,30 | 22,05 | 22,08 | -0,90% | 11.553,00 |
| 24.06.2025 | 22,06 | 22,30 | 22,06 | 22,28 | -0,09% | 11.211,00 |
| 23.06.2025 | 21,85 | 22,30 | 21,85 | 22,30 | 1,46% | 6.986,00 |
| 20.06.2025 | 21,84 | 22,09 | 21,84 | 21,98 | -0,63% | 3.197,00 |
| 18.06.2025 | 22,03 | 22,27 | 22,02 | 22,12 | -0,33% | 5.394,00 |
| 17.06.2025 | 21,91 | 22,20 | 21,79 | 22,19 | 1,04% | 20.245,00 |
| 16.06.2025 | 22,12 | 22,19 | 21,70 | 21,97 | -0,70% | 9.738,00 |
| 13.06.2025 | 22,14 | 22,27 | 21,85 | 22,12 | 1,00% | 12.634,00 |
| 12.06.2025 | 21,78 | 22,25 | 21,70 | 21,90 | -0,77% | 15.343,00 |
| 11.06.2025 | 21,90 | 22,22 | 21,90 | 22,07 | 1,15% | 5.613,00 |
| 10.06.2025 | 21,45 | 21,90 | 21,45 | 21,82 | 1,72% | 9.954,00 |
| 09.06.2025 | 21,50 | 21,57 | 21,23 | 21,45 | 1,13% | 4.998,00 |
| 06.06.2025 | 21,42 | 21,54 | 21,20 | 21,21 | -0,98% | 4.330,00 |
| 05.06.2025 | 21,27 | 21,59 | 21,10 | 21,42 | 0,33% | 7.466,00 |
| 04.06.2025 | 21,21 | 21,35 | 21,14 | 21,35 | 0,71% | 4.844,00 |
| 03.06.2025 | 21,44 | 21,44 | 21,20 | 21,20 | -0,15% | 10.309,00 |
| 02.06.2025 | 21,60 | 21,60 | 21,23 | 21,23 | -1,75% | 6.891,00 |
| 30.05.2025 | 22,41 | 22,41 | 21,51 | 21,61 | -2,39% | 49.174,00 |
| 29.05.2025 | 22,34 | 22,40 | 22,14 | 22,14 | -0,94% | 11.703,00 |
| 28.05.2025 | 22,26 | 22,35 | 22,17 | 22,35 | 0,44% | 6.059,00 |
| 27.05.2025 | 22,35 | 22,35 | 22,25 | 22,25 | -0,22% | 4.169,00 |
| 23.05.2025 | 22,16 | 22,36 | 22,10 | 22,30 | 0,01% | 4.968,00 |
| 22.05.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 1,08% | 7.413,00 |
| 21.05.2025 | 22,35 | 22,37 | 22,05 | 22,06 | -1,25% | 15.589,00 |
| 20.05.2025 | 22,48 | 22,50 | 22,30 | 22,34 | 0,09% | 12.544,00 |
| 19.05.2025 | 22,29 | 22,34 | 22,24 | 22,32 | 0,00% | 3.417,00 |
| 16.05.2025 | 22,35 | 22,44 | 22,19 | 22,32 | 0,04% | 11.538,00 |
| 15.05.2025 | 22,47 | 22,50 | 22,08 | 22,31 | -0,22% | 15.863,00 |
| 14.05.2025 | 22,55 | 22,55 | 22,30 | 22,36 | 0,31% | 7.445,00 |
| 13.05.2025 | 22,30 | 22,39 | 22,20 | 22,29 | 0,05% | 14.434,00 |
| 12.05.2025 | 22,33 | 22,33 | 22,20 | 22,28 | -0,32% | 8.757,00 |
| 09.05.2025 | 22,23 | 22,49 | 22,15 | 22,35 | 0,22% | 8.029,00 |
| 08.05.2025 | 22,31 | 22,40 | 22,07 | 22,30 | -0,04% | 14.740,00 |
| 07.05.2025 | 21,75 | 22,35 | 21,75 | 22,31 | 1,87% | 17.130,00 |
| 06.05.2025 | 21,96 | 22,00 | 21,73 | 21,90 | -0,59% | 7.198,00 |
| 05.05.2025 | 21,63 | 22,34 | 21,63 | 22,03 | -0,32% | 3.727,00 |
| 02.05.2025 | 22,34 | 22,34 | 21,68 | 22,10 | -0,58% | 4.951,00 |
| 01.05.2025 | 22,25 | 22,32 | 22,06 | 22,23 | -0,36% | 5.768,00 |
| 30.04.2025 | 22,14 | 22,41 | 21,60 | 22,31 | 0,95% | 10.650,00 |
| 29.04.2025 | 21,62 | 22,10 | 21,56 | 22,10 | 2,96% | 2.994,00 |
| 28.04.2025 | 21,26 | 21,50 | 21,26 | 21,46 | 0,53% | 4.874,00 |
| 25.04.2025 | 21,20 | 21,39 | 21,02 | 21,35 | -0,19% | 8.101,00 |