22,150$
-0,23%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,33 | 22,33 | 22,10 | 22,18 | -0,09% | 5.613,00 |
| 15.10.2025 | 22,45 | 22,45 | 22,20 | 22,20 | -0,49% | 4.072,00 |
| 14.10.2025 | 22,13 | 22,36 | 21,97 | 22,31 | 0,45% | 9.610,00 |
| 13.10.2025 | 22,20 | 22,30 | 22,20 | 22,21 | 0,00% | 3.898,00 |
| 10.10.2025 | 22,40 | 22,41 | 22,19 | 22,21 | -0,58% | 10.222,00 |
| 09.10.2025 | 22,40 | 22,50 | 22,16 | 22,34 | -0,09% | 8.147,00 |
| 08.10.2025 | 22,51 | 22,55 | 22,35 | 22,36 | -0,23% | 4.183,00 |
| 07.10.2025 | 22,47 | 22,60 | 22,41 | 22,41 | -0,39% | 2.316,00 |
| 06.10.2025 | 22,32 | 22,50 | 22,31 | 22,50 | 0,27% | 5.641,00 |
| 03.10.2025 | 22,44 | 22,45 | 22,44 | 22,44 | 0,27% | 15.400,00 |
| 02.10.2025 | 22,40 | 22,49 | 22,33 | 22,38 | 0,22% | 5.744,00 |
| 01.10.2025 | 22,13 | 22,35 | 22,13 | 22,33 | 0,90% | 5.938,00 |
| 30.09.2025 | 22,60 | 22,60 | 22,02 | 22,13 | -1,73% | 24.643,00 |
| 29.09.2025 | 22,65 | 22,65 | 22,49 | 22,52 | -0,57% | 5.117,00 |
| 26.09.2025 | 22,34 | 22,65 | 22,04 | 22,65 | 0,85% | 7.645,00 |
| 25.09.2025 | 22,46 | 22,59 | 22,46 | 22,46 | -0,18% | 4.411,00 |
| 24.09.2025 | 22,65 | 22,65 | 22,33 | 22,50 | -0,75% | 4.714,00 |
| 23.09.2025 | 22,80 | 22,85 | 22,42 | 22,67 | -0,70% | 6.269,00 |
| 22.09.2025 | 22,90 | 22,90 | 22,82 | 22,83 | -0,52% | 6.116,00 |
| 19.09.2025 | 23,15 | 23,15 | 22,87 | 22,95 | -0,39% | 8.223,00 |
| 18.09.2025 | 22,81 | 23,25 | 22,80 | 23,04 | 0,92% | 21.224,00 |
| 17.09.2025 | 22,90 | 22,90 | 22,80 | 22,83 | -0,09% | 5.652,00 |
| 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 |