22,160$
0,50%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 0,50% | 800,00 |
| 27.06.2025 | 22,05 | 22,05 | 21,86 | 22,05 | 0,09% | 7.684,00 |
| 26.06.2025 | 21,87 | 22,03 | 21,65 | 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 | 21,50 | 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 | 22,17 | 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 | 22,18 | 22,30 | 22,10 | 22,30 | 1,08% | 7.414,00 |
| 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% | 7.472,00 |
| 13.05.2025 | 22,20 | 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% | 17.131,00 |
| 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 | 22,15 | 22,41 | 21,60 | 22,31 | 0,95% | 10.650,00 |
| 29.04.2025 | 21,60 | 22,10 | 21,56 | 22,10 | 2,96% | 2.994,00 |
| 28.04.2025 | 21,39 | 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 |
| 24.04.2025 | 21,26 | 21,45 | 21,26 | 21,39 | -0,37% | 5.300,00 |
| 23.04.2025 | 20,96 | 21,48 | 20,96 | 21,47 | 2,24% | 7.653,00 |
| 22.04.2025 | 20,70 | 21,00 | 20,54 | 21,00 | 1,69% | 4.662,00 |
| 21.04.2025 | 20,75 | 20,75 | 20,47 | 20,65 | 0,00% | 3.412,00 |
| 17.04.2025 | 20,31 | 20,75 | 20,31 | 20,65 | 0,05% | 4.524,00 |
| 16.04.2025 | 20,48 | 20,72 | 20,22 | 20,64 | 1,88% | 8.590,00 |
| 15.04.2025 | 21,00 | 21,00 | 20,21 | 20,26 | -0,72% | 6.181,00 |
| 14.04.2025 | 20,40 | 20,99 | 20,11 | 20,41 | 1,48% | 6.803,00 |
| 11.04.2025 | 20,40 | 20,66 | 20,00 | 20,11 | -3,13% | 13.487,00 |
| 10.04.2025 | 20,88 | 20,98 | 20,21 | 20,76 | 0,48% | 6.498,00 |
| 09.04.2025 | 20,48 | 20,87 | 19,90 | 20,66 | 2,52% | 13.973,00 |
| 08.04.2025 | 20,91 | 20,91 | 20,00 | 20,15 | -0,68% | 12.855,00 |
| 07.04.2025 | 21,06 | 21,09 | 19,85 | 20,29 | -4,83% | 13.436,00 |
| 04.04.2025 | 21,73 | 21,78 | 21,09 | 21,32 | -2,51% | 20.078,00 |
| 03.04.2025 | 21,85 | 22,05 | 21,70 | 21,87 | -0,89% | 10.260,00 |
| 02.04.2025 | 21,66 | 22,18 | 21,66 | 22,07 | 1,89% | 11.821,00 |
| 01.04.2025 | 21,86 | 22,00 | 21,66 | 21,66 | -1,52% | 10.457,00 |
| 31.03.2025 | 21,64 | 21,99 | 21,31 | 21,99 | 2,04% | 21.635,00 |
| 28.03.2025 | 21,82 | 21,82 | 21,35 | 21,55 | -0,69% | 8.841,00 |
| 27.03.2025 | 21,60 | 21,70 | 21,12 | 21,70 | 0,65% | 8.530,00 |
| 26.03.2025 | 21,62 | 21,83 | 21,27 | 21,56 | -0,92% | 25.271,00 |
| 25.03.2025 | 21,62 | 21,76 | 21,62 | 21,76 | -0,05% | 936,00 |
| 24.03.2025 | 21,91 | 21,91 | 21,71 | 21,77 | -0,64% | 7.739,00 |
| 21.03.2025 | 21,94 | 21,98 | 21,62 | 21,91 | 0,74% | 15.049,00 |
| 20.03.2025 | 21,70 | 21,77 | 21,59 | 21,75 | 0,14% | 5.498,00 |
| 19.03.2025 | 21,87 | 21,87 | 21,61 | 21,72 | 0,00% | 8.788,00 |
| 18.03.2025 | 21,63 | 21,84 | 21,59 | 21,72 | 0,14% | 30.463,00 |
| 17.03.2025 | 21,60 | 21,69 | 21,58 | 21,69 | 0,46% | 6.753,00 |
| 14.03.2025 | 21,65 | 21,78 | 21,51 | 21,59 | -0,23% | 11.259,00 |
| 13.03.2025 | 21,46 | 21,64 | 21,41 | 21,64 | 0,84% | 27.415,00 |
| 12.03.2025 | 21,35 | 21,55 | 21,28 | 21,46 | 0,42% | 17.142,00 |
| 11.03.2025 | 21,26 | 21,37 | 21,11 | 21,37 | 0,52% | 12.565,00 |
| 10.03.2025 | 21,20 | 21,39 | 21,13 | 21,26 | -0,19% | 20.249,00 |
| 07.03.2025 | 21,49 | 21,58 | 21,01 | 21,30 | -0,88% | 31.815,00 |
| 06.03.2025 | 21,69 | 21,75 | 21,35 | 21,49 | -0,51% | 24.010,00 |
| 05.03.2025 | 21,67 | 21,70 | 21,42 | 21,60 | -0,32% | 19.566,00 |
| 04.03.2025 | 21,78 | 21,87 | 21,49 | 21,67 | -1,28% | 22.190,00 |
| 03.03.2025 | 22,10 | 22,10 | 21,91 | 21,95 | -2,23% | 10.553,00 |
| 28.02.2025 | 22,67 | 22,73 | 22,36 | 22,45 | -0,80% | 85.939,00 |
| 27.02.2025 | 22,66 | 22,70 | 22,61 | 22,63 | -0,11% | 32.348,00 |
| 26.02.2025 | 22,64 | 22,67 | 22,54 | 22,66 | 0,16% | 13.408,00 |
| 25.02.2025 | 22,60 | 22,81 | 22,60 | 22,62 | -0,57% | 18.167,00 |
| 24.02.2025 | 22,51 | 22,75 | 22,48 | 22,75 | 1,07% | 10.646,00 |
| 21.02.2025 | 22,49 | 22,69 | 22,42 | 22,51 | -0,09% | 7.228,00 |
| 20.02.2025 | 22,63 | 22,71 | 22,53 | 22,53 | -0,43% | 20.806,00 |
| 19.02.2025 | 22,61 | 22,71 | 22,53 | 22,63 | 0,07% | 11.665,00 |
| 18.02.2025 | 22,57 | 22,70 | 22,52 | 22,61 | 0,13% | 10.476,00 |
| 14.02.2025 | 22,53 | 22,65 | 22,37 | 22,58 | 0,31% | 4.923,00 |
| 13.02.2025 | 22,50 | 22,73 | 22,48 | 22,51 | -0,62% | 8.316,00 |
| 12.02.2025 | 22,42 | 22,77 | 22,39 | 22,65 | 0,80% | 31.028,00 |
| 11.02.2025 | 22,44 | 22,50 | 22,41 | 22,47 | 0,14% | 13.134,00 |
| 10.02.2025 | 22,45 | 22,52 | 22,40 | 22,44 | -0,32% | 17.824,00 |
| 07.02.2025 | 22,49 | 22,53 | 22,45 | 22,51 | 0,22% | 6.310,00 |
| 06.02.2025 | 22,51 | 22,58 | 22,46 | 22,46 | -0,40% | 27.114,00 |
| 05.02.2025 | 22,58 | 22,65 | 22,50 | 22,55 | 0,04% | 12.982,00 |