24,545$
-0,14%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 24,55 | 24,75 | 24,52 | 24,58 | 0,53% | 27.874,00 |
| 07.05.2025 | 24,45 | 24,55 | 24,37 | 24,45 | 0,20% | 10.073,00 |
| 06.05.2025 | 24,61 | 24,69 | 24,10 | 24,40 | -0,81% | 53.061,00 |
| 05.05.2025 | 24,70 | 24,86 | 24,55 | 24,60 | -0,57% | 31.160,00 |
| 02.05.2025 | 24,75 | 24,88 | 24,66 | 24,74 | -0,04% | 17.496,00 |
| 01.05.2025 | 24,56 | 24,87 | 24,44 | 24,75 | 0,57% | 60.515,00 |
| 30.04.2025 | 24,29 | 24,74 | 24,22 | 24,61 | 1,03% | 78.698,00 |
| 29.04.2025 | 24,21 | 24,44 | 24,21 | 24,36 | 0,46% | 22.443,00 |
| 28.04.2025 | 24,00 | 24,30 | 23,96 | 24,25 | 1,04% | 48.259,00 |
| 25.04.2025 | 23,69 | 24,00 | 23,63 | 24,00 | 1,65% | 32.920,00 |
| 24.04.2025 | 23,55 | 23,72 | 23,50 | 23,61 | 0,81% | 19.578,00 |
| 23.04.2025 | 23,45 | 23,53 | 23,26 | 23,42 | 1,39% | 37.953,00 |
| 22.04.2025 | 23,03 | 23,24 | 23,00 | 23,10 | 0,52% | 44.207,00 |
| 21.04.2025 | 23,11 | 23,19 | 22,92 | 22,98 | -0,56% | 21.737,00 |
| 17.04.2025 | 23,00 | 23,30 | 23,00 | 23,11 | 0,33% | 45.782,00 |
| 16.04.2025 | 22,88 | 23,19 | 22,88 | 23,04 | 0,41% | 76.328,00 |
| 15.04.2025 | 22,80 | 23,06 | 22,80 | 22,94 | 0,57% | 43.314,00 |
| 14.04.2025 | 22,68 | 22,99 | 22,53 | 22,81 | 1,41% | 44.256,00 |
| 11.04.2025 | 23,10 | 23,10 | 22,16 | 22,49 | -2,20% | 63.305,00 |
| 10.04.2025 | 23,56 | 23,56 | 22,81 | 23,00 | -2,34% | 60.555,00 |
| 09.04.2025 | 22,86 | 23,64 | 22,68 | 23,55 | 2,21% | 143.033,00 |
| 08.04.2025 | 23,14 | 23,40 | 22,78 | 23,04 | 1,72% | 58.799,00 |
| 07.04.2025 | 22,30 | 22,82 | 21,60 | 22,65 | -1,78% | 107.530,00 |
| 04.04.2025 | 23,89 | 24,00 | 22,84 | 23,06 | -3,92% | 97.705,00 |
| 03.04.2025 | 23,97 | 24,09 | 23,90 | 24,00 | -0,50% | 49.538,00 |
| 02.04.2025 | 24,09 | 24,27 | 24,04 | 24,12 | 0,50% | 42.113,00 |
| 01.04.2025 | 23,96 | 24,15 | 23,90 | 24,00 | 0,54% | 44.835,00 |
| 31.03.2025 | 24,08 | 24,29 | 23,85 | 23,87 | -0,95% | 145.550,00 |
| 28.03.2025 | 24,19 | 24,20 | 23,85 | 24,10 | -0,12% | 57.519,00 |
| 27.03.2025 | 24,15 | 24,24 | 24,09 | 24,13 | -0,25% | 77.037,00 |
| 26.03.2025 | 24,34 | 24,37 | 24,14 | 24,19 | -0,66% | 93.804,00 |
| 25.03.2025 | 24,38 | 24,42 | 24,30 | 24,35 | -0,08% | 45.497,00 |
| 24.03.2025 | 24,50 | 24,50 | 24,33 | 24,37 | -0,25% | 79.645,00 |
| 21.03.2025 | 24,40 | 24,49 | 24,40 | 24,43 | -0,08% | 17.806,00 |
| 20.03.2025 | 24,45 | 24,53 | 24,37 | 24,45 | -0,08% | 10.680,00 |
| 19.03.2025 | 24,36 | 24,48 | 24,32 | 24,47 | 0,58% | 11.485,00 |
| 18.03.2025 | 24,37 | 24,37 | 24,31 | 24,33 | -0,12% | 17.397,00 |
| 17.03.2025 | 24,38 | 24,44 | 24,27 | 24,36 | 0,25% | 26.142,00 |
| 14.03.2025 | 24,36 | 24,43 | 24,27 | 24,30 | -0,24% | 41.491,00 |
| 13.03.2025 | 24,45 | 24,48 | 24,35 | 24,36 | -0,25% | 29.972,00 |
| 12.03.2025 | 24,51 | 24,54 | 24,37 | 24,42 | -0,25% | 26.459,00 |
| 11.03.2025 | 24,52 | 24,53 | 24,42 | 24,48 | 0,20% | 51.071,00 |
| 10.03.2025 | 24,62 | 24,78 | 24,38 | 24,43 | -0,65% | 70.876,00 |
| 07.03.2025 | 24,65 | 24,80 | 24,50 | 24,59 | -0,08% | 58.002,00 |
| 06.03.2025 | 24,62 | 24,86 | 24,57 | 24,61 | -0,02% | 114.130,00 |
| 05.03.2025 | 24,64 | 24,69 | 24,57 | 24,62 | -0,06% | 27.467,00 |
| 04.03.2025 | 24,68 | 24,73 | 24,48 | 24,63 | 0,04% | 49.670,00 |
| 03.03.2025 | 24,66 | 24,72 | 24,58 | 24,62 | -2,34% | 58.764,00 |
| 28.02.2025 | 25,15 | 25,24 | 25,12 | 25,21 | 0,28% | 65.988,00 |
| 27.02.2025 | 25,20 | 25,20 | 25,14 | 25,14 | -0,16% | 12.920,00 |
| 26.02.2025 | 25,25 | 25,25 | 25,09 | 25,18 | 0,04% | 22.089,00 |
| 25.02.2025 | 25,15 | 25,24 | 25,12 | 25,17 | 0,08% | 24.705,00 |
| 24.02.2025 | 25,23 | 25,23 | 25,09 | 25,15 | 0,28% | 21.141,00 |
| 21.02.2025 | 25,08 | 25,20 | 25,08 | 25,08 | -0,04% | 26.920,00 |
| 20.02.2025 | 25,11 | 25,15 | 25,07 | 25,09 | 0,04% | 21.467,00 |
| 19.02.2025 | 25,12 | 25,15 | 25,08 | 25,08 | -0,17% | 20.058,00 |
| 18.02.2025 | 25,22 | 25,25 | 25,10 | 25,12 | -0,03% | 15.698,00 |
| 14.02.2025 | 25,13 | 25,28 | 25,11 | 25,13 | 0,00% | 33.628,00 |
| 13.02.2025 | 25,14 | 25,15 | 25,06 | 25,13 | 0,28% | 24.276,00 |
| 12.02.2025 | 25,11 | 25,15 | 25,06 | 25,06 | -0,20% | 27.160,00 |
| 11.02.2025 | 25,14 | 25,15 | 25,07 | 25,11 | 0,00% | 17.007,00 |
| 10.02.2025 | 25,06 | 25,16 | 25,06 | 25,11 | 0,08% | 19.795,00 |
| 07.02.2025 | 25,19 | 25,19 | 25,08 | 25,09 | -0,34% | 13.229,00 |
| 06.02.2025 | 25,15 | 25,27 | 25,14 | 25,18 | 0,10% | 14.923,00 |
| 05.02.2025 | 25,24 | 25,26 | 25,15 | 25,15 | -0,04% | 9.084,00 |
| 04.02.2025 | 25,19 | 25,21 | 25,15 | 25,16 | -0,04% | 8.599,00 |
| 03.02.2025 | 25,27 | 25,27 | 25,12 | 25,17 | -0,28% | 17.321,00 |
| 31.01.2025 | 25,14 | 25,27 | 25,13 | 25,24 | 0,18% | 49.052,00 |
| 30.01.2025 | 25,10 | 25,20 | 25,07 | 25,20 | 0,38% | 12.512,00 |
| 29.01.2025 | 25,05 | 25,10 | 25,02 | 25,10 | 0,04% | 29.603,00 |
| 28.01.2025 | 25,09 | 25,09 | 25,03 | 25,09 | 0,08% | 16.284,00 |
| 27.01.2025 | 25,10 | 25,11 | 25,01 | 25,07 | -0,12% | 18.784,00 |
| 24.01.2025 | 25,06 | 25,12 | 25,05 | 25,10 | 0,20% | 11.998,00 |
| 23.01.2025 | 25,00 | 25,17 | 25,00 | 25,05 | 0,11% | 27.897,00 |
| 22.01.2025 | 25,01 | 25,05 | 24,99 | 25,02 | 0,16% | 13.901,00 |
| 21.01.2025 | 24,88 | 25,05 | 24,85 | 24,98 | 0,60% | 32.446,00 |
| 17.01.2025 | 25,06 | 25,06 | 24,81 | 24,83 | -0,48% | 21.918,00 |
| 16.01.2025 | 24,95 | 25,02 | 24,95 | 24,95 | 0,32% | 27.761,00 |
| 15.01.2025 | 24,94 | 25,01 | 24,79 | 24,87 | 0,28% | 17.807,00 |
| 14.01.2025 | 24,83 | 24,91 | 24,76 | 24,80 | 0,36% | 15.876,00 |
| 13.01.2025 | 24,91 | 24,96 | 24,65 | 24,71 | -0,52% | 30.205,00 |
| 10.01.2025 | 25,00 | 25,02 | 24,80 | 24,84 | -0,68% | 21.304,00 |
| 08.01.2025 | 25,00 | 25,04 | 24,99 | 25,01 | 0,04% | 23.415,00 |
| 07.01.2025 | 25,08 | 25,10 | 24,92 | 25,00 | -0,18% | 42.973,00 |
| 06.01.2025 | 24,99 | 25,05 | 24,96 | 25,05 | 0,26% | 22.757,00 |
| 03.01.2025 | 24,96 | 25,03 | 24,90 | 24,98 | 0,24% | 22.135,00 |
| 02.01.2025 | 24,88 | 25,03 | 24,88 | 24,92 | 0,48% | 20.089,00 |
| 31.12.2024 | 24,83 | 25,09 | 24,70 | 24,80 | -0,40% | 132.718,00 |
| 30.12.2024 | 24,77 | 24,90 | 24,70 | 24,90 | 0,77% | 40.809,00 |
| 27.12.2024 | 24,72 | 24,80 | 24,62 | 24,71 | -0,36% | 21.529,00 |
| 26.12.2024 | 24,70 | 24,81 | 24,68 | 24,80 | 0,40% | 17.283,00 |
| 24.12.2024 | 24,74 | 24,74 | 24,68 | 24,70 | -0,08% | 15.389,00 |
| 23.12.2024 | 24,64 | 24,73 | 24,63 | 24,72 | 0,16% | 25.111,00 |
| 20.12.2024 | 24,66 | 24,72 | 24,58 | 24,68 | 0,61% | 18.072,00 |
| 19.12.2024 | 24,67 | 24,71 | 24,51 | 24,53 | -0,49% | 21.870,00 |
| 18.12.2024 | 24,76 | 24,84 | 24,59 | 24,65 | -0,60% | 27.592,00 |
| 17.12.2024 | 24,81 | 24,83 | 24,70 | 24,80 | -0,28% | 20.172,00 |
| 16.12.2024 | 24,88 | 24,89 | 24,79 | 24,87 | 0,16% | 8.437,00 |
| 13.12.2024 | 24,75 | 24,88 | 24,74 | 24,83 | 0,12% | 41.632,00 |
| 12.12.2024 | 24,87 | 24,90 | 24,74 | 24,80 | -0,32% | 38.440,00 |