23,275$
0,54%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 22,96 | 23,19 | 22,86 | 23,15 | 0,96% | 50.553,00 |
| 01.11.2024 | 22,95 | 23,03 | 22,88 | 22,93 | 0,31% | 40.627,00 |
| 31.10.2024 | 23,23 | 23,41 | 22,84 | 22,86 | -2,10% | 223.489,00 |
| 30.10.2024 | 23,40 | 23,41 | 23,35 | 23,35 | -0,21% | 19.628,00 |
| 29.10.2024 | 23,35 | 23,47 | 23,15 | 23,40 | 0,11% | 40.490,00 |
| 28.10.2024 | 23,35 | 23,40 | 23,15 | 23,38 | -0,11% | 15.602,00 |
| 25.10.2024 | 23,33 | 23,56 | 23,33 | 23,40 | -0,09% | 19.043,00 |
| 24.10.2024 | 23,37 | 23,42 | 23,35 | 23,42 | 0,17% | 5.968,00 |
| 23.10.2024 | 23,50 | 23,65 | 23,30 | 23,38 | -0,55% | 13.906,00 |
| 22.10.2024 | 23,52 | 23,65 | 23,48 | 23,51 | -0,34% | 3.301,00 |
| 21.10.2024 | 23,70 | 23,77 | 23,40 | 23,59 | -0,30% | 11.724,00 |
| 18.10.2024 | 23,68 | 23,81 | 23,66 | 23,66 | -0,29% | 9.174,00 |
| 17.10.2024 | 23,59 | 23,88 | 23,42 | 23,73 | 0,59% | 17.685,00 |
| 16.10.2024 | 23,41 | 23,85 | 23,41 | 23,59 | 0,51% | 22.808,00 |
| 15.10.2024 | 23,18 | 23,47 | 23,10 | 23,47 | 0,82% | 18.736,00 |
| 14.10.2024 | 23,06 | 23,34 | 23,06 | 23,28 | 0,09% | 12.383,00 |
| 11.10.2024 | 22,90 | 23,26 | 22,84 | 23,26 | 1,13% | 10.994,00 |
| 10.10.2024 | 22,88 | 23,00 | 22,88 | 23,00 | 0,41% | 8.829,00 |
| 09.10.2024 | 22,83 | 23,05 | 22,67 | 22,91 | 0,34% | 18.572,00 |
| 08.10.2024 | 22,96 | 23,03 | 22,69 | 22,83 | -0,31% | 20.513,00 |
| 07.10.2024 | 23,01 | 23,22 | 22,86 | 22,90 | -1,34% | 18.177,00 |
| 04.10.2024 | 23,24 | 23,35 | 23,00 | 23,21 | -0,56% | 11.860,00 |
| 03.10.2024 | 23,13 | 23,48 | 23,00 | 23,34 | 1,61% | 24.804,00 |
| 02.10.2024 | 22,80 | 23,21 | 22,80 | 22,97 | 0,17% | 22.196,00 |
| 01.10.2024 | 22,70 | 22,95 | 22,70 | 22,93 | 1,24% | 21.961,00 |
| 30.09.2024 | 22,92 | 22,98 | 22,60 | 22,65 | -0,66% | 71.592,00 |
| 27.09.2024 | 22,87 | 22,87 | 22,78 | 22,80 | -0,18% | 12.111,00 |
| 26.09.2024 | 22,76 | 23,02 | 22,72 | 22,84 | 0,06% | 30.415,00 |
| 25.09.2024 | 22,63 | 22,87 | 22,63 | 22,83 | 0,47% | 25.803,00 |
| 24.09.2024 | 22,75 | 22,76 | 22,57 | 22,72 | 0,49% | 27.797,00 |
| 23.09.2024 | 22,90 | 23,09 | 22,58 | 22,61 | -1,37% | 35.826,00 |
| 20.09.2024 | 22,95 | 22,96 | 22,77 | 22,93 | 0,11% | 24.131,00 |
| 19.09.2024 | 22,70 | 22,98 | 22,65 | 22,90 | 0,93% | 26.168,00 |
| 18.09.2024 | 22,55 | 22,83 | 22,50 | 22,69 | 0,67% | 23.754,00 |
| 17.09.2024 | 22,34 | 22,60 | 22,32 | 22,54 | 1,08% | 32.573,00 |
| 16.09.2024 | 22,15 | 22,35 | 22,07 | 22,30 | 0,63% | 56.276,00 |
| 13.09.2024 | 22,20 | 22,30 | 22,02 | 22,16 | -0,05% | 18.808,00 |
| 12.09.2024 | 22,23 | 22,40 | 22,17 | 22,17 | -0,40% | 26.452,00 |
| 11.09.2024 | 22,40 | 22,40 | 22,18 | 22,26 | -0,40% | 37.311,00 |
| 10.09.2024 | 22,49 | 22,49 | 22,33 | 22,35 | -0,75% | 59.849,00 |
| 09.09.2024 | 22,69 | 22,69 | 22,27 | 22,52 | -0,97% | 115.119,00 |
| 06.09.2024 | 22,54 | 22,75 | 22,54 | 22,74 | 0,66% | 19.120,00 |
| 05.09.2024 | 22,58 | 22,64 | 22,56 | 22,59 | 0,13% | 27.397,00 |
| 04.09.2024 | 22,53 | 22,60 | 22,53 | 22,56 | 0,04% | 19.812,00 |
| 03.09.2024 | 22,70 | 22,85 | 22,47 | 22,55 | -2,38% | 34.560,00 |
| 30.08.2024 | 22,85 | 23,25 | 22,85 | 23,10 | 0,65% | 38.848,00 |
| 29.08.2024 | 22,82 | 22,95 | 22,82 | 22,95 | 0,79% | 12.038,00 |
| 28.08.2024 | 22,71 | 22,89 | 22,69 | 22,77 | -0,13% | 19.356,00 |
| 27.08.2024 | 22,65 | 22,85 | 22,65 | 22,80 | 0,09% | 13.643,00 |
| 26.08.2024 | 22,83 | 22,99 | 22,68 | 22,78 | -0,44% | 41.648,00 |
| 23.08.2024 | 22,75 | 22,89 | 22,75 | 22,88 | 0,70% | 11.037,00 |
| 22.08.2024 | 22,71 | 22,82 | 22,65 | 22,72 | -0,09% | 10.548,00 |
| 21.08.2024 | 22,90 | 22,90 | 22,59 | 22,74 | -0,70% | 21.614,00 |
| 20.08.2024 | 22,79 | 22,90 | 22,68 | 22,90 | 0,48% | 15.228,00 |
| 19.08.2024 | 22,83 | 22,90 | 22,78 | 22,79 | -0,44% | 18.546,00 |
| 16.08.2024 | 22,69 | 22,89 | 22,52 | 22,89 | 0,13% | 16.968,00 |
| 15.08.2024 | 22,68 | 22,90 | 22,68 | 22,86 | 0,79% | 16.700,00 |
| 14.08.2024 | 22,73 | 22,74 | 22,60 | 22,68 | 0,44% | 16.585,00 |
| 13.08.2024 | 22,44 | 22,60 | 22,44 | 22,58 | 0,67% | 7.520,00 |
| 12.08.2024 | 22,57 | 22,60 | 22,30 | 22,43 | -0,75% | 10.686,00 |
| 09.08.2024 | 22,54 | 22,60 | 22,47 | 22,60 | 0,44% | 4.552,00 |
| 08.08.2024 | 22,53 | 22,58 | 22,49 | 22,50 | 0,22% | 15.891,00 |
| 07.08.2024 | 22,10 | 22,54 | 22,10 | 22,45 | 1,81% | 20.360,00 |
| 06.08.2024 | 22,00 | 22,27 | 21,90 | 22,05 | 0,29% | 25.315,00 |
| 05.08.2024 | 22,13 | 22,24 | 21,70 | 21,99 | -0,97% | 26.141,00 |
| 02.08.2024 | 22,15 | 22,27 | 22,13 | 22,20 | 0,23% | 18.209,00 |
| 01.08.2024 | 22,30 | 22,48 | 22,08 | 22,15 | -0,27% | 54.391,00 |
| 31.07.2024 | 22,82 | 22,82 | 22,21 | 22,21 | -1,33% | 47.497,00 |
| 30.07.2024 | 22,73 | 22,81 | 22,51 | 22,51 | -0,62% | 15.512,00 |
| 29.07.2024 | 22,80 | 22,80 | 22,65 | 22,65 | -0,61% | 12.996,00 |
| 26.07.2024 | 22,68 | 22,85 | 22,68 | 22,79 | 0,31% | 64.560,00 |
| 25.07.2024 | 22,65 | 22,75 | 22,65 | 22,72 | 0,09% | 22.592,00 |
| 24.07.2024 | 22,65 | 22,74 | 22,65 | 22,70 | 0,22% | 21.086,00 |
| 23.07.2024 | 22,68 | 22,70 | 22,60 | 22,65 | -0,15% | 8.796,00 |
| 22.07.2024 | 22,49 | 22,70 | 22,49 | 22,69 | 0,84% | 57.567,00 |
| 19.07.2024 | 22,47 | 22,50 | 22,36 | 22,50 | 0,29% | 7.086,00 |
| 18.07.2024 | 22,54 | 22,54 | 22,42 | 22,43 | -0,44% | 32.895,00 |
| 17.07.2024 | 22,32 | 22,54 | 22,11 | 22,53 | 0,49% | 62.860,00 |
| 16.07.2024 | 22,32 | 22,46 | 22,20 | 22,42 | 0,00% | 37.359,00 |
| 15.07.2024 | 22,45 | 22,54 | 22,41 | 22,42 | -0,44% | 64.477,00 |
| 12.07.2024 | 22,53 | 22,53 | 22,47 | 22,52 | 0,12% | 4.379,00 |
| 11.07.2024 | 22,50 | 22,59 | 22,46 | 22,49 | -0,06% | 18.322,00 |
| 10.07.2024 | 22,50 | 22,58 | 22,39 | 22,51 | -0,16% | 81.350,00 |
| 09.07.2024 | 22,49 | 22,57 | 22,42 | 22,54 | 0,45% | 11.153,00 |
| 08.07.2024 | 22,44 | 22,59 | 22,40 | 22,44 | -0,27% | 66.966,00 |
| 05.07.2024 | 22,51 | 22,59 | 22,50 | 22,50 | -0,32% | 19.141,00 |
| 03.07.2024 | 22,55 | 22,59 | 22,50 | 22,57 | 0,23% | 11.407,00 |
| 02.07.2024 | 22,42 | 22,56 | 22,42 | 22,52 | 0,36% | 25.061,00 |
| 01.07.2024 | 22,40 | 22,50 | 22,27 | 22,44 | 0,00% | 36.065,00 |
| 28.06.2024 | 22,27 | 22,49 | 22,24 | 22,44 | 0,09% | 31.403,00 |
| 27.06.2024 | 22,20 | 22,42 | 22,20 | 22,42 | 0,63% | 17.530,00 |
| 26.06.2024 | 22,20 | 22,33 | 21,98 | 22,28 | 0,41% | 36.982,00 |
| 25.06.2024 | 21,95 | 22,25 | 21,78 | 22,19 | 1,32% | 21.793,00 |
| 24.06.2024 | 22,01 | 22,03 | 21,48 | 21,90 | -0,50% | 39.873,00 |
| 21.06.2024 | 22,00 | 22,04 | 22,00 | 22,01 | -0,14% | 5.112,00 |
| 20.06.2024 | 22,00 | 22,06 | 22,00 | 22,04 | -0,05% | 15.704,00 |
| 18.06.2024 | 21,96 | 22,05 | 21,93 | 22,05 | 0,23% | 36.812,00 |
| 17.06.2024 | 22,00 | 22,00 | 21,89 | 22,00 | 0,18% | 34.895,00 |
| 14.06.2024 | 21,90 | 21,98 | 21,87 | 21,96 | 0,36% | 18.514,00 |
| 13.06.2024 | 21,86 | 21,98 | 21,86 | 21,88 | -0,36% | 20.839,00 |