24,690$
-0,20%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 24,72 | 24,72 | 24,56 | 24,66 | -0,32% | 23.868,00 |
| 05.09.2024 | 24,74 | 24,75 | 24,60 | 24,74 | 0,12% | 22.125,00 |
| 04.09.2024 | 24,62 | 24,74 | 24,52 | 24,71 | 0,90% | 43.777,00 |
| 03.09.2024 | 24,54 | 24,62 | 24,37 | 24,49 | -2,08% | 47.505,00 |
| 30.08.2024 | 25,24 | 25,31 | 25,01 | 25,01 | -0,68% | 42.941,00 |
| 29.08.2024 | 25,21 | 25,26 | 25,15 | 25,18 | 0,08% | 27.224,00 |
| 28.08.2024 | 25,20 | 25,25 | 25,16 | 25,16 | -0,08% | 16.834,00 |
| 27.08.2024 | 25,19 | 25,24 | 25,18 | 25,18 | -0,04% | 16.708,00 |
| 26.08.2024 | 25,25 | 25,29 | 25,18 | 25,19 | -0,51% | 36.861,00 |
| 23.08.2024 | 25,31 | 25,40 | 25,25 | 25,32 | -0,12% | 24.097,00 |
| 22.08.2024 | 25,20 | 25,36 | 25,20 | 25,35 | 0,26% | 16.760,00 |
| 21.08.2024 | 25,16 | 25,30 | 25,14 | 25,28 | 0,26% | 29.713,00 |
| 20.08.2024 | 25,12 | 25,22 | 25,09 | 25,22 | 0,68% | 30.485,00 |
| 19.08.2024 | 25,17 | 25,24 | 25,00 | 25,05 | -0,79% | 47.753,00 |
| 16.08.2024 | 25,11 | 25,25 | 25,08 | 25,25 | 0,56% | 12.021,00 |
| 15.08.2024 | 25,07 | 25,11 | 24,98 | 25,11 | 0,36% | 23.344,00 |
| 14.08.2024 | 24,92 | 25,07 | 24,92 | 25,02 | 0,20% | 27.862,00 |
| 13.08.2024 | 24,93 | 24,98 | 24,91 | 24,97 | 0,20% | 16.038,00 |
| 12.08.2024 | 24,97 | 24,97 | 24,90 | 24,92 | -0,24% | 23.082,00 |
| 09.08.2024 | 24,90 | 24,99 | 24,86 | 24,98 | 0,12% | 39.290,00 |
| 08.08.2024 | 24,90 | 24,95 | 24,81 | 24,95 | 0,44% | 20.831,00 |
| 07.08.2024 | 24,66 | 24,94 | 24,65 | 24,84 | 0,93% | 37.495,00 |
| 06.08.2024 | 24,56 | 24,85 | 24,56 | 24,61 | -0,32% | 25.663,00 |
| 05.08.2024 | 24,65 | 24,79 | 24,53 | 24,69 | -0,44% | 73.761,00 |
| 02.08.2024 | 24,75 | 24,87 | 24,65 | 24,80 | -0,04% | 33.373,00 |
| 01.08.2024 | 24,87 | 24,99 | 24,78 | 24,81 | 0,16% | 40.694,00 |
| 31.07.2024 | 24,96 | 24,99 | 24,75 | 24,77 | -0,68% | 52.975,00 |
| 30.07.2024 | 24,91 | 24,97 | 24,90 | 24,94 | 0,04% | 11.095,00 |
| 29.07.2024 | 24,95 | 24,99 | 24,87 | 24,93 | -0,08% | 36.306,00 |
| 26.07.2024 | 24,92 | 25,00 | 24,92 | 24,95 | -0,08% | 19.676,00 |
| 25.07.2024 | 24,81 | 24,97 | 24,81 | 24,97 | 0,60% | 21.136,00 |
| 24.07.2024 | 24,93 | 24,95 | 24,82 | 24,82 | -0,08% | 25.206,00 |
| 23.07.2024 | 24,81 | 24,95 | 24,81 | 24,84 | -0,04% | 18.084,00 |
| 22.07.2024 | 24,87 | 24,99 | 24,83 | 24,85 | -0,04% | 31.030,00 |
| 19.07.2024 | 24,82 | 24,93 | 24,82 | 24,86 | -0,10% | 17.413,00 |
| 18.07.2024 | 24,93 | 24,94 | 24,84 | 24,88 | 0,14% | 23.776,00 |
| 17.07.2024 | 24,94 | 25,00 | 24,83 | 24,85 | -0,32% | 13.826,00 |
| 16.07.2024 | 24,87 | 24,99 | 24,87 | 24,93 | 0,16% | 22.162,00 |
| 15.07.2024 | 24,85 | 24,90 | 24,79 | 24,89 | 0,40% | 27.073,00 |
| 12.07.2024 | 24,64 | 24,79 | 24,64 | 24,79 | 0,49% | 29.187,00 |
| 11.07.2024 | 24,68 | 24,78 | 24,60 | 24,67 | 0,16% | 47.277,00 |
| 10.07.2024 | 24,66 | 24,71 | 24,63 | 24,63 | -0,08% | 24.765,00 |
| 09.07.2024 | 24,77 | 24,77 | 24,65 | 24,65 | 0,00% | 37.200,00 |
| 08.07.2024 | 24,73 | 24,79 | 24,65 | 24,65 | -0,24% | 46.368,00 |
| 05.07.2024 | 24,75 | 24,80 | 24,71 | 24,71 | -0,02% | 86.391,00 |
| 03.07.2024 | 24,73 | 24,77 | 24,69 | 24,72 | 0,10% | 24.550,00 |
| 02.07.2024 | 24,72 | 24,77 | 24,69 | 24,69 | 0,04% | 60.936,00 |
| 01.07.2024 | 24,74 | 24,84 | 24,65 | 24,68 | 0,12% | 70.191,00 |
| 28.06.2024 | 24,74 | 24,74 | 24,63 | 24,65 | -0,16% | 44.067,00 |
| 27.06.2024 | 24,67 | 24,72 | 24,67 | 24,69 | -0,04% | 34.922,00 |
| 26.06.2024 | 24,72 | 24,72 | 24,63 | 24,70 | 0,00% | 23.314,00 |
| 25.06.2024 | 24,70 | 24,72 | 24,62 | 24,70 | 0,00% | 49.753,00 |
| 24.06.2024 | 24,57 | 24,75 | 24,57 | 24,70 | 0,32% | 44.944,00 |
| 21.06.2024 | 24,70 | 24,70 | 24,50 | 24,62 | -0,16% | 43.620,00 |
| 20.06.2024 | 24,61 | 24,70 | 24,56 | 24,66 | 0,04% | 36.230,00 |
| 18.06.2024 | 24,48 | 24,65 | 24,48 | 24,65 | 0,45% | 24.566,00 |
| 17.06.2024 | 24,50 | 24,57 | 24,47 | 24,54 | 0,37% | 21.642,00 |
| 14.06.2024 | 24,45 | 24,50 | 24,40 | 24,45 | 0,12% | 28.003,00 |
| 13.06.2024 | 24,57 | 24,57 | 24,38 | 24,42 | -0,39% | 35.220,00 |
| 12.06.2024 | 24,60 | 24,63 | 24,45 | 24,52 | -0,02% | 20.421,00 |
| 11.06.2024 | 24,51 | 24,58 | 24,47 | 24,52 | -0,33% | 16.507,00 |
| 10.06.2024 | 24,55 | 24,60 | 24,43 | 24,60 | 0,12% | 25.761,00 |
| 07.06.2024 | 24,59 | 24,68 | 24,56 | 24,57 | 0,12% | 13.081,00 |
| 06.06.2024 | 24,58 | 24,64 | 24,52 | 24,54 | -0,20% | 25.757,00 |
| 05.06.2024 | 24,57 | 24,63 | 24,29 | 24,59 | 0,61% | 53.540,00 |
| 04.06.2024 | 24,56 | 24,63 | 24,42 | 24,44 | 0,04% | 35.425,00 |
| 03.06.2024 | 24,54 | 25,19 | 24,42 | 24,43 | -2,59% | 134.201,00 |
| 31.05.2024 | 25,04 | 25,08 | 25,03 | 25,08 | 0,32% | 78.193,00 |
| 30.05.2024 | 25,03 | 25,03 | 24,96 | 25,00 | 0,04% | 31.538,00 |
| 29.05.2024 | 24,97 | 25,01 | 24,96 | 24,99 | -0,04% | 15.653,00 |
| 28.05.2024 | 24,98 | 25,00 | 24,95 | 25,00 | 0,16% | 43.678,00 |
| 24.05.2024 | 24,93 | 24,96 | 24,82 | 24,96 | 0,04% | 15.844,00 |
| 23.05.2024 | 24,98 | 25,00 | 24,75 | 24,95 | -0,16% | 32.224,00 |
| 22.05.2024 | 24,98 | 25,00 | 24,92 | 24,99 | 0,16% | 46.047,00 |
| 21.05.2024 | 24,96 | 24,98 | 24,91 | 24,95 | -0,08% | 15.035,00 |
| 20.05.2024 | 24,87 | 24,98 | 24,87 | 24,97 | 0,20% | 27.036,00 |
| 17.05.2024 | 24,84 | 24,95 | 24,75 | 24,92 | 0,52% | 18.505,00 |
| 16.05.2024 | 24,81 | 24,84 | 24,67 | 24,79 | 0,12% | 31.210,00 |
| 15.05.2024 | 24,80 | 24,91 | 24,76 | 24,76 | -0,01% | 43.358,00 |
| 14.05.2024 | 24,90 | 24,91 | 24,67 | 24,76 | -0,11% | 30.820,00 |
| 13.05.2024 | 24,94 | 24,94 | 24,65 | 24,79 | -0,56% | 50.345,00 |
| 10.05.2024 | 24,90 | 24,95 | 24,88 | 24,93 | -0,16% | 30.458,00 |
| 09.05.2024 | 24,74 | 24,98 | 24,74 | 24,97 | 0,85% | 62.188,00 |
| 08.05.2024 | 24,73 | 24,80 | 24,65 | 24,76 | 0,16% | 22.689,00 |
| 07.05.2024 | 24,80 | 24,80 | 24,71 | 24,72 | -0,24% | 10.752,00 |
| 06.05.2024 | 24,75 | 24,80 | 24,71 | 24,78 | 0,00% | 20.742,00 |
| 03.05.2024 | 24,70 | 24,80 | 24,65 | 24,78 | 0,32% | 18.283,00 |
| 02.05.2024 | 24,74 | 24,80 | 24,65 | 24,70 | -0,16% | 15.586,00 |
| 01.05.2024 | 24,70 | 24,75 | 24,58 | 24,74 | -0,20% | 20.734,00 |
| 30.04.2024 | 24,67 | 24,79 | 24,46 | 24,79 | 0,53% | 50.908,00 |
| 29.04.2024 | 24,63 | 24,81 | 24,63 | 24,66 | 0,90% | 29.102,00 |
| 26.04.2024 | 24,61 | 24,71 | 24,43 | 24,44 | -0,49% | 18.680,00 |
| 25.04.2024 | 24,47 | 24,56 | 24,38 | 24,56 | -0,32% | 21.658,00 |
| 24.04.2024 | 24,63 | 24,69 | 24,52 | 24,64 | 0,16% | 35.109,00 |
| 23.04.2024 | 24,44 | 24,63 | 24,38 | 24,60 | 0,37% | 26.891,00 |
| 22.04.2024 | 24,60 | 24,60 | 24,15 | 24,51 | -0,41% | 50.163,00 |
| 19.04.2024 | 24,35 | 24,63 | 24,30 | 24,61 | 1,03% | 38.202,00 |
| 18.04.2024 | 24,19 | 24,36 | 24,10 | 24,36 | 0,50% | 50.122,00 |
| 17.04.2024 | 24,19 | 24,27 | 24,10 | 24,24 | 0,25% | 19.251,00 |
| 16.04.2024 | 24,16 | 24,24 | 24,02 | 24,18 | -0,12% | 29.856,00 |