23,790$
-0,50%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,79 | 23,79 | 23,79 | 23,79 | -0,50% | 600,00 |
| 04.11.2024 | 23,93 | 23,95 | 23,83 | 23,91 | -0,09% | 5.586,00 |
| 01.11.2024 | 23,90 | 23,97 | 23,80 | 23,93 | -0,25% | 9.550,00 |
| 31.10.2024 | 23,86 | 24,00 | 23,52 | 23,99 | 0,54% | 8.346,00 |
| 30.10.2024 | 24,00 | 24,00 | 23,41 | 23,86 | -0,58% | 7.863,00 |
| 29.10.2024 | 23,95 | 24,00 | 23,77 | 24,00 | 0,42% | 9.063,00 |
| 28.10.2024 | 23,88 | 23,90 | 23,88 | 23,90 | 0,08% | 1.334,00 |
| 25.10.2024 | 24,11 | 24,20 | 23,72 | 23,88 | -1,20% | 11.667,00 |
| 24.10.2024 | 24,32 | 24,39 | 24,03 | 24,17 | -0,12% | 6.354,00 |
| 23.10.2024 | 24,21 | 24,31 | 24,08 | 24,20 | -0,12% | 5.408,00 |
| 22.10.2024 | 24,33 | 24,42 | 24,23 | 24,23 | -0,78% | 5.558,00 |
| 21.10.2024 | 24,52 | 24,52 | 24,30 | 24,42 | -0,16% | 9.418,00 |
| 18.10.2024 | 24,55 | 24,55 | 24,32 | 24,46 | 0,25% | 2.532,00 |
| 17.10.2024 | 24,43 | 24,56 | 24,21 | 24,40 | -0,33% | 4.466,00 |
| 16.10.2024 | 24,30 | 24,50 | 24,30 | 24,48 | 0,74% | 12.498,00 |
| 15.10.2024 | 24,13 | 24,30 | 24,13 | 24,30 | 0,03% | 10.358,00 |
| 14.10.2024 | 24,33 | 24,36 | 24,26 | 24,29 | -0,40% | 6.492,00 |
| 11.10.2024 | 24,39 | 24,39 | 24,23 | 24,39 | 0,45% | 5.952,00 |
| 10.10.2024 | 24,44 | 24,45 | 24,25 | 24,28 | -0,21% | 4.797,00 |
| 09.10.2024 | 24,22 | 24,47 | 24,17 | 24,33 | 0,20% | 6.995,00 |
| 08.10.2024 | 24,23 | 24,50 | 24,17 | 24,28 | -0,28% | 7.785,00 |
| 07.10.2024 | 24,50 | 24,50 | 24,14 | 24,35 | -0,20% | 6.366,00 |
| 04.10.2024 | 24,32 | 24,41 | 24,32 | 24,40 | -0,04% | 6.193,00 |
| 03.10.2024 | 24,35 | 24,43 | 24,23 | 24,41 | -0,08% | 12.835,00 |
| 02.10.2024 | 24,48 | 24,50 | 24,34 | 24,43 | -0,24% | 15.396,00 |
| 01.10.2024 | 24,55 | 24,55 | 24,37 | 24,49 | 0,00% | 14.578,00 |
| 30.09.2024 | 24,38 | 24,50 | 24,38 | 24,49 | 1,07% | 12.484,00 |
| 27.09.2024 | 24,20 | 24,38 | 24,14 | 24,23 | 0,62% | 8.925,00 |
| 26.09.2024 | 24,10 | 24,22 | 24,05 | 24,08 | 0,17% | 11.904,00 |
| 25.09.2024 | 24,25 | 24,26 | 24,03 | 24,04 | -0,75% | 9.930,00 |
| 24.09.2024 | 24,02 | 24,47 | 24,01 | 24,22 | 0,88% | 13.694,00 |
| 23.09.2024 | 23,90 | 24,17 | 23,87 | 24,01 | 0,33% | 14.124,00 |
| 20.09.2024 | 23,59 | 23,93 | 23,59 | 23,93 | 1,14% | 9.029,00 |
| 19.09.2024 | 23,60 | 23,74 | 23,59 | 23,66 | 1,11% | 8.748,00 |
| 18.09.2024 | 23,16 | 23,57 | 23,09 | 23,40 | -0,59% | 13.799,00 |
| 17.09.2024 | 23,65 | 23,71 | 23,54 | 23,54 | -0,08% | 9.424,00 |
| 16.09.2024 | 23,22 | 23,75 | 23,16 | 23,56 | 0,90% | 19.119,00 |
| 13.09.2024 | 23,30 | 23,39 | 23,23 | 23,35 | 0,60% | 16.867,00 |
| 12.09.2024 | 23,26 | 23,36 | 23,16 | 23,21 | 0,00% | 10.583,00 |
| 11.09.2024 | 23,13 | 23,26 | 23,05 | 23,21 | -0,04% | 13.483,00 |
| 10.09.2024 | 23,20 | 23,29 | 23,10 | 23,22 | 0,09% | 5.487,00 |
| 09.09.2024 | 23,32 | 23,40 | 23,10 | 23,20 | -0,51% | 25.297,00 |
| 06.09.2024 | 23,05 | 23,39 | 22,92 | 23,32 | 0,65% | 7.967,00 |
| 05.09.2024 | 22,87 | 23,50 | 22,87 | 23,17 | 1,05% | 23.064,00 |
| 04.09.2024 | 22,79 | 22,99 | 22,74 | 22,93 | 1,23% | 6.918,00 |
| 03.09.2024 | 22,95 | 22,97 | 22,65 | 22,65 | -2,62% | 15.378,00 |
| 30.08.2024 | 23,35 | 23,35 | 23,22 | 23,26 | -0,17% | 16.092,00 |
| 29.08.2024 | 23,35 | 23,35 | 23,22 | 23,30 | 0,21% | 6.628,00 |
| 28.08.2024 | 23,28 | 23,33 | 23,11 | 23,25 | -0,16% | 10.697,00 |
| 27.08.2024 | 23,35 | 23,35 | 23,05 | 23,29 | 0,50% | 6.638,00 |
| 26.08.2024 | 23,18 | 23,20 | 22,99 | 23,18 | 0,41% | 12.284,00 |
| 23.08.2024 | 22,78 | 23,19 | 22,78 | 23,08 | 0,92% | 21.620,00 |
| 22.08.2024 | 23,00 | 23,02 | 22,70 | 22,87 | -0,65% | 22.258,00 |
| 21.08.2024 | 23,33 | 23,33 | 23,00 | 23,02 | -1,22% | 4.420,00 |
| 20.08.2024 | 23,10 | 23,47 | 23,10 | 23,31 | 1,06% | 12.910,00 |
| 19.08.2024 | 22,61 | 23,10 | 22,61 | 23,06 | 1,95% | 9.472,00 |
| 16.08.2024 | 22,61 | 22,64 | 22,45 | 22,62 | 0,44% | 12.142,00 |
| 15.08.2024 | 22,44 | 22,65 | 22,44 | 22,52 | 0,54% | 8.379,00 |
| 14.08.2024 | 22,65 | 22,78 | 22,40 | 22,40 | -0,09% | 24.589,00 |
| 13.08.2024 | 22,60 | 22,62 | 22,40 | 22,42 | -0,13% | 30.605,00 |
| 12.08.2024 | 22,79 | 22,80 | 22,41 | 22,45 | -1,45% | 10.070,00 |
| 09.08.2024 | 22,75 | 22,80 | 22,63 | 22,78 | 0,09% | 15.402,00 |
| 08.08.2024 | 22,91 | 23,06 | 22,65 | 22,76 | -1,96% | 14.398,00 |
| 07.08.2024 | 22,72 | 23,24 | 22,72 | 23,21 | 2,18% | 6.710,00 |
| 06.08.2024 | 22,51 | 22,72 | 22,51 | 22,72 | 0,09% | 2.866,00 |
| 05.08.2024 | 22,87 | 22,90 | 22,40 | 22,70 | -0,35% | 12.618,00 |
| 02.08.2024 | 22,88 | 23,25 | 22,66 | 22,78 | -0,22% | 11.081,00 |
| 01.08.2024 | 23,69 | 23,69 | 22,61 | 22,83 | -4,04% | 37.858,00 |
| 31.07.2024 | 22,59 | 23,90 | 22,59 | 23,79 | 6,06% | 64.205,00 |
| 30.07.2024 | 22,52 | 22,60 | 22,41 | 22,43 | -0,39% | 5.677,00 |
| 29.07.2024 | 22,47 | 22,69 | 22,46 | 22,52 | 0,00% | 9.559,00 |
| 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 |