Chimera Investment Corp
[ISIN: US16934Q3074]
Aktienkurse
20,490$ -0,10%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid: Ask:

Aktienkurse zur Chimera Investment Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 20,54 20,65 20,49 20,49 -0,10% 7.135,00
23.04.2024 20,59 20,70 20,51 20,51 -0,39% 6.767,00
22.04.2024 20,60 20,60 20,50 20,59 0,19% 7.794,00
19.04.2024 20,43 20,55 20,42 20,55 0,39% 12.648,00
18.04.2024 20,46 20,72 20,40 20,47 0,05% 12.173,00
17.04.2024 20,51 20,65 20,46 20,46 -0,15% 7.460,00
16.04.2024 21,02 21,02 20,48 20,49 -1,54% 21.007,00
15.04.2024 21,10 21,10 20,73 20,81 -1,37% 15.267,00
12.04.2024 21,11 21,23 21,10 21,10 0,14% 5.954,00
11.04.2024 21,15 21,22 21,03 21,07 -0,70% 8.469,00
10.04.2024 21,30 21,33 21,11 21,22 -0,65% 8.135,00
09.04.2024 21,42 21,45 21,35 21,36 -0,42% 26.981,00
08.04.2024 21,68 21,68 21,36 21,45 -0,51% 8.400,00
05.04.2024 21,60 21,60 21,35 21,56 -0,22% 10.800,00
04.04.2024 21,63 21,76 21,50 21,61 -0,66% 10.220,00
03.04.2024 21,80 21,80 21,61 21,75 -0,18% 5.359,00
02.04.2024 21,71 21,93 21,49 21,79 0,32% 25.201,00
01.04.2024 21,38 21,93 21,20 21,72 3,28% 20.226,00
28.03.2024 21,92 21,93 21,03 21,03 -3,62% 44.761,00
27.03.2024 21,84 21,94 21,82 21,82 0,23% 8.892,00
26.03.2024 21,55 21,88 21,55 21,77 1,73% 17.459,00
25.03.2024 21,34 21,60 21,34 21,40 -0,33% 5.576,00
22.03.2024 21,42 21,47 21,28 21,47 0,75% 7.245,00
21.03.2024 21,22 21,50 21,19 21,31 0,42% 16.997,00
20.03.2024 20,85 21,25 20,65 21,22 1,53% 26.172,00
19.03.2024 20,81 20,93 20,65 20,90 0,29% 27.518,00
18.03.2024 20,52 20,88 20,43 20,84 1,86% 24.397,00
15.03.2024 20,41 20,46 20,32 20,46 -0,15% 3.661,00
14.03.2024 20,49 20,49 20,25 20,49 0,05% 13.727,00
13.03.2024 20,70 20,70 20,40 20,48 -0,49% 25.646,00
12.03.2024 20,70 20,83 20,58 20,58 -1,11% 18.897,00
11.03.2024 20,73 20,89 20,71 20,81 0,24% 6.539,00
08.03.2024 20,82 20,89 20,69 20,76 -0,14% 11.835,00
07.03.2024 20,79 20,80 20,65 20,79 0,14% 10.260,00
06.03.2024 20,86 21,05 20,65 20,76 -0,48% 24.463,00
05.03.2024 20,83 20,89 20,82 20,86 0,05% 8.004,00
04.03.2024 20,95 20,95 20,82 20,85 -0,48% 10.732,00
01.03.2024 21,05 21,05 20,80 20,95 -0,19% 12.477,00
29.02.2024 21,44 21,44 20,99 20,99 -3,54% 21.711,00
28.02.2024 21,90 21,90 21,67 21,76 -0,46% 11.149,00
27.02.2024 21,60 21,87 21,60 21,86 0,78% 5.505,00
26.02.2024 21,57 21,69 21,57 21,69 0,00% 6.680,00
23.02.2024 21,44 21,73 21,44 21,69 0,93% 8.446,00
22.02.2024 21,30 21,68 21,30 21,49 0,47% 5.493,00
21.02.2024 21,69 21,74 21,24 21,39 -0,76% 10.644,00
20.02.2024 21,70 21,70 21,42 21,55 -0,26% 12.389,00
16.02.2024 21,65 21,73 21,61 21,61 -0,51% 10.035,00
15.02.2024 21,75 21,75 21,53 21,72 0,05% 2.789,00
14.02.2024 21,15 21,81 21,15 21,71 2,11% 6.828,00
13.02.2024 21,60 21,60 21,26 21,26 -1,57% 12.308,00
12.02.2024 21,71 21,94 21,60 21,60 -0,23% 15.498,00
09.02.2024 21,69 21,77 21,61 21,65 -0,18% 15.509,00
08.02.2024 21,76 21,76 21,69 21,69 -0,10% 2.518,00
07.02.2024 21,92 21,92 21,70 21,71 -1,18% 6.253,00
06.02.2024 21,77 21,97 21,70 21,97 0,23% 6.573,00
05.02.2024 21,80 21,92 21,80 21,92 0,14% 4.041,00
02.02.2024 21,79 21,92 21,79 21,89 -0,27% 2.726,00
01.02.2024 21,96 21,97 21,66 21,95 0,50% 11.743,00
31.01.2024 21,93 21,93 21,72 21,84 -0,59% 3.758,00
30.01.2024 21,80 21,97 21,75 21,97 0,48% 9.112,00
29.01.2024 21,87 21,95 21,75 21,87 -0,02% 5.348,00
26.01.2024 21,65 21,87 21,65 21,87 1,82% 8.136,00
25.01.2024 21,54 21,62 21,37 21,48 -0,29% 8.278,00
24.01.2024 21,30 21,65 21,30 21,54 0,94% 23.322,00
23.01.2024 21,31 21,35 21,31 21,34 -0,14% 2.458,00
22.01.2024 21,25 21,37 21,22 21,37 0,68% 7.273,00
19.01.2024 21,26 21,26 21,12 21,23 -0,16% 15.327,00
18.01.2024 21,28 21,30 21,20 21,26 0,00% 4.571,00
17.01.2024 21,23 21,30 21,15 21,26 0,09% 3.513,00
16.01.2024 21,15 21,29 21,15 21,24 -0,23% 10.937,00
12.01.2024 21,34 21,37 21,21 21,29 -0,37% 4.621,00
11.01.2024 21,25 21,37 21,10 21,37 0,35% 9.878,00
10.01.2024 21,33 21,41 21,15 21,30 -0,16% 11.673,00
09.01.2024 21,10 21,33 21,10 21,33 0,57% 5.722,00
08.01.2024 21,30 21,30 21,10 21,21 -0,42% 10.990,00
05.01.2024 21,26 21,40 21,25 21,30 0,19% 6.182,00
04.01.2024 21,20 21,33 21,15 21,26 0,05% 8.258,00
03.01.2024 21,19 21,25 21,11 21,25 0,30% 11.547,00
02.01.2024 21,10 21,21 21,08 21,19 0,41% 10.203,00
29.12.2023 21,20 21,29 21,06 21,10 -0,57% 14.789,00
28.12.2023 21,26 21,26 21,10 21,22 0,43% 13.160,00
27.12.2023 21,20 21,37 21,13 21,13 0,05% 9.835,00
26.12.2023 21,20 21,37 21,08 21,12 0,00% 8.904,00
22.12.2023 21,34 21,37 21,02 21,12 -0,42% 11.668,00
21.12.2023 21,11 21,37 21,11 21,21 0,28% 26.534,00
20.12.2023 21,30 21,33 20,95 21,15 -0,24% 9.887,00
19.12.2023 21,00 21,25 21,00 21,20 -0,24% 10.570,00
18.12.2023 20,89 21,25 20,87 21,25 1,77% 15.458,00
15.12.2023 21,00 21,06 20,60 20,88 -0,90% 6.240,00
14.12.2023 21,26 21,26 20,52 21,07 -0,75% 16.379,00
13.12.2023 21,09 21,26 20,76 21,23 1,58% 25.767,00
12.12.2023 20,70 21,07 20,70 20,90 0,24% 7.008,00
11.12.2023 20,81 20,99 20,78 20,85 -0,71% 18.892,00
08.12.2023 20,73 21,04 20,55 21,00 1,12% 23.202,00
07.12.2023 20,13 20,98 20,13 20,77 3,17% 22.987,00
06.12.2023 20,38 20,49 20,10 20,13 -0,59% 17.389,00
05.12.2023 20,25 20,71 20,16 20,25 -0,10% 34.634,00
04.12.2023 20,80 21,05 20,12 20,27 -1,89% 80.020,00
01.12.2023 20,27 20,74 20,19 20,66 0,83% 21.583,00
30.11.2023 19,61 20,49 19,40 20,49 4,37% 36.497,00