21,480$
-0,62%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,57 | 21,66 | 21,32 | 21,60 | -0,07% | 7.819,00 |
| 29.04.2026 | 21,60 | 21,70 | 21,55 | 21,61 | 0,07% | 9.330,00 |
| 28.04.2026 | 21,65 | 21,85 | 21,59 | 21,60 | -0,58% | 8.378,00 |
| 27.04.2026 | 21,59 | 21,80 | 21,59 | 21,73 | 0,63% | 8.494,00 |
| 24.04.2026 | 21,84 | 21,84 | 21,59 | 21,59 | -1,00% | 5.313,00 |
| 23.04.2026 | 21,80 | 21,84 | 21,65 | 21,81 | 0,12% | 7.721,00 |
| 22.04.2026 | 21,93 | 21,96 | 21,65 | 21,78 | -0,68% | 6.224,00 |
| 21.04.2026 | 21,90 | 22,00 | 21,69 | 21,93 | 0,11% | 5.395,00 |
| 20.04.2026 | 21,93 | 22,00 | 21,69 | 21,91 | 0,07% | 7.414,00 |
| 17.04.2026 | 21,87 | 22,00 | 21,78 | 21,89 | 0,21% | 11.184,00 |
| 16.04.2026 | 21,94 | 21,95 | 21,75 | 21,85 | -0,11% | 4.170,00 |
| 15.04.2026 | 21,61 | 21,95 | 21,61 | 21,87 | 1,18% | 7.262,00 |
| 14.04.2026 | 21,46 | 21,95 | 20,81 | 21,61 | -0,09% | 16.235,00 |
| 13.04.2026 | 21,65 | 21,82 | 21,32 | 21,64 | -0,53% | 8.455,00 |
| 10.04.2026 | 21,75 | 21,86 | 21,34 | 21,75 | 0,69% | 11.692,00 |
| 09.04.2026 | 21,32 | 21,77 | 21,32 | 21,60 | 0,61% | 4.206,00 |
| 08.04.2026 | 21,50 | 21,54 | 21,00 | 21,47 | -0,05% | 10.186,00 |
| 07.04.2026 | 21,06 | 21,50 | 21,02 | 21,48 | 1,03% | 10.085,00 |
| 06.04.2026 | 21,02 | 21,50 | 21,02 | 21,26 | 1,09% | 3.854,00 |
| 02.04.2026 | 20,62 | 21,41 | 20,62 | 21,03 | 1,55% | 28.376,00 |
| 01.04.2026 | 20,56 | 21,10 | 20,56 | 20,71 | 1,12% | 11.248,00 |
| 31.03.2026 | 20,07 | 21,06 | 19,94 | 20,48 | 3,23% | 12.782,00 |
| 30.03.2026 | 20,48 | 20,60 | 19,83 | 19,84 | -1,14% | 13.360,00 |
| 27.03.2026 | 20,04 | 20,21 | 19,90 | 20,07 | -0,21% | 11.590,00 |
| 26.03.2026 | 20,00 | 20,11 | 19,75 | 20,11 | 0,50% | 16.405,00 |
| 25.03.2026 | 20,10 | 20,48 | 20,00 | 20,01 | -0,45% | 11.804,00 |
| 24.03.2026 | 20,41 | 20,52 | 20,07 | 20,10 | -1,59% | 9.359,00 |
| 23.03.2026 | 20,38 | 20,48 | 20,07 | 20,43 | 1,87% | 5.440,00 |
| 20.03.2026 | 20,44 | 20,44 | 20,05 | 20,05 | -2,43% | 6.449,00 |
| 19.03.2026 | 20,44 | 20,75 | 20,44 | 20,55 | -0,14% | 3.176,00 |
| 18.03.2026 | 20,80 | 20,84 | 20,52 | 20,58 | -0,81% | 4.332,00 |
| 17.03.2026 | 20,82 | 20,85 | 20,62 | 20,75 | 0,40% | 9.001,00 |
| 16.03.2026 | 20,80 | 21,02 | 20,20 | 20,67 | 0,17% | 26.367,00 |
| 13.03.2026 | 21,25 | 21,30 | 20,20 | 20,63 | -2,21% | 19.340,00 |
| 12.03.2026 | 21,45 | 21,45 | 21,08 | 21,10 | -1,67% | 17.455,00 |
| 11.03.2026 | 21,50 | 21,54 | 21,46 | 21,46 | -0,21% | 3.919,00 |
| 10.03.2026 | 21,34 | 21,50 | 21,27 | 21,50 | 0,28% | 11,00 |
| 09.03.2026 | 21,45 | 21,58 | 21,22 | 21,44 | 0,19% | 11,00 |
| 06.03.2026 | 21,50 | 21,60 | 21,40 | 21,40 | -0,60% | 11,00 |
| 05.03.2026 | 21,61 | 21,61 | 21,40 | 21,53 | -0,42% | 11,00 |
| 04.03.2026 | 21,41 | 21,62 | 21,38 | 21,62 | 1,17% | 11,00 |
| 03.03.2026 | 21,26 | 21,46 | 21,16 | 21,37 | -0,79% | 11,00 |
| 02.03.2026 | 21,50 | 21,78 | 21,41 | 21,54 | -1,42% | 11,00 |
| 27.02.2026 | 22,34 | 22,39 | 21,68 | 21,85 | -1,35% | 11,00 |
| 26.02.2026 | 22,25 | 22,49 | 22,12 | 22,15 | -0,45% | 10.912,00 |
| 25.02.2026 | 22,24 | 22,30 | 22,18 | 22,25 | 0,09% | 5.827,00 |
| 24.02.2026 | 22,35 | 22,35 | 22,18 | 22,23 | -0,49% | 9.205,00 |
| 23.02.2026 | 22,40 | 22,40 | 22,11 | 22,34 | -0,27% | 10.781,00 |
| 20.02.2026 | 22,34 | 22,50 | 22,27 | 22,40 | 0,27% | 8.577,00 |
| 19.02.2026 | 22,34 | 22,40 | 22,30 | 22,34 | 0,13% | 13.845,00 |
| 18.02.2026 | 22,27 | 22,31 | 22,24 | 22,31 | 0,22% | 20.831,00 |
| 17.02.2026 | 22,25 | 22,50 | 22,18 | 22,26 | 0,36% | 35.260,00 |
| 13.02.2026 | 22,17 | 22,19 | 22,07 | 22,18 | 0,05% | 10.833,00 |
| 12.02.2026 | 22,12 | 22,17 | 22,09 | 22,17 | 0,32% | 10.852,00 |
| 11.02.2026 | 22,25 | 22,25 | 22,01 | 22,10 | -0,09% | 26.312,00 |
| 10.02.2026 | 22,05 | 22,12 | 21,96 | 22,12 | 0,18% | 6.332,00 |
| 09.02.2026 | 22,00 | 22,09 | 22,00 | 22,08 | 0,32% | 4.181,00 |
| 06.02.2026 | 22,11 | 22,11 | 22,01 | 22,01 | -0,45% | 5.980,00 |
| 05.02.2026 | 22,06 | 22,15 | 22,06 | 22,11 | 0,05% | 4.519,00 |
| 04.02.2026 | 22,01 | 22,10 | 22,01 | 22,10 | 0,41% | 6.855,00 |
| 03.02.2026 | 22,00 | 22,02 | 22,00 | 22,01 | 0,00% | 6.583,00 |
| 02.02.2026 | 21,96 | 22,02 | 21,96 | 22,01 | -0,05% | 8.369,00 |
| 30.01.2026 | 22,03 | 22,06 | 21,92 | 22,02 | -0,05% | 17.042,00 |
| 29.01.2026 | 22,07 | 22,09 | 22,03 | 22,03 | -0,27% | 5.557,00 |
| 28.01.2026 | 22,01 | 22,35 | 22,00 | 22,09 | 0,18% | 11.744,00 |
| 27.01.2026 | 22,00 | 22,06 | 22,00 | 22,05 | 0,03% | 14.245,00 |
| 26.01.2026 | 22,04 | 22,05 | 22,01 | 22,04 | 0,02% | 4.340,00 |
| 23.01.2026 | 22,00 | 22,04 | 21,97 | 22,04 | 0,14% | 8.786,00 |
| 22.01.2026 | 21,99 | 22,03 | 21,96 | 22,01 | 0,09% | 23.515,00 |
| 21.01.2026 | 21,96 | 22,00 | 21,85 | 21,99 | 0,23% | 11.059,00 |
| 20.01.2026 | 21,82 | 21,94 | 21,82 | 21,94 | 0,23% | 20.117,00 |
| 16.01.2026 | 21,82 | 21,94 | 21,82 | 21,89 | 0,05% | 4.797,00 |
| 15.01.2026 | 21,87 | 22,00 | 21,80 | 21,88 | 0,05% | 45.009,00 |
| 14.01.2026 | 21,78 | 21,87 | 21,62 | 21,87 | 0,59% | 12.940,00 |
| 13.01.2026 | 21,81 | 21,87 | 21,70 | 21,74 | -0,54% | 5.356,00 |
| 12.01.2026 | 21,87 | 21,87 | 21,74 | 21,86 | 0,18% | 4.285,00 |
| 09.01.2026 | 21,77 | 21,83 | 21,71 | 21,82 | 0,97% | 4.965,00 |
| 08.01.2026 | 21,50 | 21,82 | 21,50 | 21,61 | 0,16% | 7.096,00 |
| 07.01.2026 | 21,65 | 21,68 | 21,56 | 21,58 | -0,22% | 5.268,00 |
| 06.01.2026 | 21,57 | 21,80 | 21,55 | 21,62 | -0,53% | 12.384,00 |
| 05.01.2026 | 21,80 | 21,86 | 21,50 | 21,74 | -0,46% | 12.247,00 |
| 02.01.2026 | 21,84 | 21,86 | 21,66 | 21,84 | 0,00% | 14.000,00 |
| 31.12.2025 | 21,50 | 21,86 | 21,20 | 21,84 | 1,63% | 19.644,00 |
| 30.12.2025 | 21,45 | 21,68 | 21,33 | 21,49 | 0,99% | 20.228,00 |
| 29.12.2025 | 21,17 | 21,40 | 21,00 | 21,28 | 0,99% | 11.863,00 |
| 26.12.2025 | 21,05 | 21,10 | 21,00 | 21,07 | -0,18% | 14.812,00 |
| 24.12.2025 | 21,22 | 21,36 | 21,11 | 21,11 | -0,28% | 4.907,00 |
| 23.12.2025 | 21,32 | 21,49 | 21,17 | 21,17 | -1,21% | 12.858,00 |
| 22.12.2025 | 21,51 | 21,51 | 21,28 | 21,43 | 0,46% | 6.153,00 |
| 19.12.2025 | 21,68 | 21,69 | 21,20 | 21,33 | -0,64% | 9.371,00 |
| 18.12.2025 | 21,40 | 21,70 | 21,23 | 21,47 | 0,14% | 14.218,00 |
| 17.12.2025 | 21,57 | 21,85 | 21,30 | 21,44 | -1,20% | 16.055,00 |
| 16.12.2025 | 21,71 | 21,79 | 21,50 | 21,70 | -0,55% | 8.198,00 |
| 15.12.2025 | 21,85 | 21,85 | 21,82 | 21,82 | -0,14% | 4.479,00 |
| 12.12.2025 | 22,05 | 22,05 | 21,80 | 21,85 | -1,22% | 6.876,00 |
| 11.12.2025 | 22,11 | 22,20 | 22,00 | 22,12 | 1,07% | 6.663,00 |
| 10.12.2025 | 21,95 | 21,95 | 21,68 | 21,89 | 0,12% | 4.612,00 |
| 09.12.2025 | 21,80 | 22,00 | 21,75 | 21,86 | -0,05% | 10.748,00 |
| 08.12.2025 | 21,90 | 21,94 | 21,75 | 21,87 | -0,14% | 7.482,00 |
| 05.12.2025 | 21,98 | 21,98 | 21,85 | 21,90 | 0,00% | 975,00 |