22,935$
0,37%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 22,93 | 22,93 | 22,79 | 22,85 | -0,17% | 20.030,00 |
| 07.01.2026 | 22,93 | 23,00 | 22,83 | 22,89 | -0,30% | 17.683,00 |
| 06.01.2026 | 22,99 | 23,04 | 22,90 | 22,96 | -0,09% | 18.157,00 |
| 05.01.2026 | 22,90 | 23,06 | 22,81 | 22,98 | 0,48% | 17.134,00 |
| 02.01.2026 | 22,75 | 22,95 | 22,75 | 22,87 | 0,53% | 16.728,00 |
| 31.12.2025 | 22,99 | 22,99 | 22,58 | 22,75 | -0,74% | 143.446,00 |
| 30.12.2025 | 22,65 | 22,93 | 22,65 | 22,92 | 0,70% | 73.377,00 |
| 29.12.2025 | 22,75 | 22,95 | 22,67 | 22,76 | -0,04% | 15.658,00 |
| 26.12.2025 | 22,82 | 22,90 | 22,70 | 22,77 | -0,04% | 20.873,00 |
| 24.12.2025 | 22,68 | 22,78 | 22,62 | 22,78 | 0,00% | 20.293,00 |
| 23.12.2025 | 22,72 | 22,81 | 22,56 | 22,78 | -0,22% | 17.052,00 |
| 22.12.2025 | 22,92 | 22,96 | 22,62 | 22,83 | -0,22% | 46.026,00 |
| 19.12.2025 | 22,70 | 22,97 | 22,70 | 22,88 | 0,48% | 22.839,00 |
| 18.12.2025 | 22,70 | 22,90 | 22,69 | 22,77 | 0,53% | 21.968,00 |
| 17.12.2025 | 22,84 | 22,89 | 22,50 | 22,65 | -0,57% | 33.059,00 |
| 16.12.2025 | 22,99 | 23,03 | 22,73 | 22,78 | -1,30% | 26.343,00 |
| 15.12.2025 | 23,29 | 23,29 | 22,94 | 23,08 | -0,17% | 16.370,00 |
| 12.12.2025 | 23,21 | 23,29 | 23,00 | 23,12 | -0,64% | 27.454,00 |
| 11.12.2025 | 23,30 | 23,35 | 23,16 | 23,27 | -0,13% | 19.372,00 |
| 10.12.2025 | 23,39 | 23,40 | 23,23 | 23,30 | -0,64% | 5.877,00 |
| 09.12.2025 | 23,31 | 23,49 | 23,25 | 23,45 | 0,43% | 23.937,00 |
| 08.12.2025 | 23,21 | 23,35 | 23,21 | 23,35 | 0,69% | 33.556,00 |
| 05.12.2025 | 23,11 | 23,26 | 23,11 | 23,19 | 0,13% | 24.199,00 |
| 04.12.2025 | 23,25 | 23,47 | 23,05 | 23,16 | -0,56% | 33.025,00 |
| 03.12.2025 | 23,47 | 23,50 | 23,29 | 23,29 | -0,89% | 46.474,00 |
| 02.12.2025 | 23,80 | 23,80 | 23,42 | 23,50 | -1,26% | 27.635,00 |
| 01.12.2025 | 23,97 | 23,97 | 23,78 | 23,80 | -2,74% | 19.071,00 |
| 28.11.2025 | 24,28 | 24,47 | 24,27 | 24,47 | 0,41% | 9.106,00 |
| 26.11.2025 | 24,45 | 24,45 | 24,27 | 24,37 | 0,33% | 11.646,00 |
| 25.11.2025 | 24,22 | 24,40 | 24,21 | 24,29 | 0,08% | 9.400,00 |
| 24.11.2025 | 24,12 | 24,36 | 24,12 | 24,27 | 0,41% | 14.047,00 |
| 21.11.2025 | 24,03 | 24,20 | 24,02 | 24,17 | 0,33% | 7.211,00 |
| 20.11.2025 | 24,39 | 24,39 | 24,07 | 24,09 | -0,62% | 11.848,00 |
| 19.11.2025 | 24,23 | 24,33 | 24,23 | 24,24 | -0,16% | 6.638,00 |
| 18.11.2025 | 24,41 | 24,42 | 24,28 | 24,28 | -0,08% | 12.875,00 |
| 17.11.2025 | 24,26 | 24,47 | 24,26 | 24,30 | 0,29% | 14.205,00 |
| 14.11.2025 | 24,28 | 24,34 | 24,23 | 24,23 | -0,39% | 3.770,00 |
| 13.11.2025 | 24,15 | 24,46 | 24,15 | 24,33 | 0,43% | 10.738,00 |
| 12.11.2025 | 24,14 | 24,22 | 24,11 | 24,22 | 0,29% | 13.265,00 |
| 11.11.2025 | 24,03 | 24,15 | 24,00 | 24,15 | 0,25% | 2.847,00 |
| 10.11.2025 | 24,12 | 24,12 | 24,02 | 24,09 | 0,21% | 5.162,00 |
| 07.11.2025 | 23,84 | 24,07 | 23,81 | 24,04 | 0,08% | 16.996,00 |
| 06.11.2025 | 24,08 | 24,13 | 23,99 | 24,02 | -0,21% | 9.654,00 |
| 05.11.2025 | 23,81 | 24,17 | 23,81 | 24,07 | 0,29% | 8.892,00 |
| 04.11.2025 | 23,95 | 24,05 | 23,92 | 24,00 | -0,21% | 13.713,00 |
| 03.11.2025 | 24,05 | 24,09 | 23,95 | 24,05 | -0,17% | 7.112,00 |
| 31.10.2025 | 24,00 | 24,09 | 23,84 | 24,09 | 0,17% | 19.345,00 |
| 30.10.2025 | 24,05 | 24,07 | 23,90 | 24,05 | 0,12% | 13.318,00 |
| 29.10.2025 | 24,04 | 24,04 | 24,00 | 24,02 | 0,04% | 2.197,00 |
| 28.10.2025 | 24,00 | 24,12 | 24,00 | 24,01 | -0,12% | 10.446,00 |
| 27.10.2025 | 24,04 | 24,10 | 23,95 | 24,04 | 0,04% | 10.778,00 |
| 24.10.2025 | 24,01 | 24,18 | 23,97 | 24,03 | 0,49% | 11.541,00 |
| 23.10.2025 | 24,02 | 24,02 | 23,90 | 23,91 | -0,45% | 7.223,00 |
| 22.10.2025 | 24,02 | 24,07 | 23,93 | 24,02 | 0,00% | 5.102,00 |
| 21.10.2025 | 24,09 | 24,13 | 24,00 | 24,02 | 0,08% | 18.308,00 |
| 20.10.2025 | 24,05 | 24,08 | 23,96 | 24,00 | 0,21% | 9.621,00 |
| 17.10.2025 | 23,80 | 24,00 | 23,80 | 23,95 | -0,21% | 11.544,00 |
| 16.10.2025 | 24,20 | 24,22 | 24,00 | 24,00 | -0,74% | 18.684,00 |
| 15.10.2025 | 24,11 | 24,30 | 24,11 | 24,18 | -0,21% | 8.112,00 |
| 14.10.2025 | 24,21 | 24,23 | 24,08 | 24,23 | 0,54% | 11.763,00 |
| 13.10.2025 | 24,02 | 24,23 | 23,95 | 24,10 | 0,50% | 7.819,00 |
| 10.10.2025 | 24,20 | 24,24 | 23,95 | 23,98 | -0,99% | 8.210,00 |
| 09.10.2025 | 24,12 | 24,25 | 24,12 | 24,22 | 0,35% | 28.991,00 |
| 08.10.2025 | 24,17 | 24,18 | 24,13 | 24,14 | 0,03% | 3.130,00 |
| 07.10.2025 | 24,12 | 24,17 | 24,12 | 24,13 | -0,17% | 7.985,00 |
| 06.10.2025 | 24,10 | 24,17 | 24,01 | 24,17 | 0,21% | 10.497,00 |
| 03.10.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 0,04% | 12,00 |
| 02.10.2025 | 23,99 | 24,21 | 23,99 | 24,11 | 0,25% | 13.545,00 |
| 01.10.2025 | 23,99 | 24,06 | 23,96 | 24,05 | 0,71% | 9.340,00 |
| 30.09.2025 | 24,21 | 24,24 | 23,80 | 23,88 | -1,16% | 51.941,00 |
| 29.09.2025 | 24,17 | 24,21 | 24,12 | 24,16 | 0,42% | 8.150,00 |
| 26.09.2025 | 24,02 | 24,07 | 24,02 | 24,06 | 0,23% | 2.629,00 |
| 25.09.2025 | 24,10 | 24,12 | 24,00 | 24,00 | -0,40% | 6.895,00 |
| 24.09.2025 | 24,20 | 24,20 | 24,06 | 24,10 | 0,12% | 3.959,00 |
| 23.09.2025 | 24,06 | 24,20 | 24,06 | 24,07 | 0,02% | 9.031,00 |
| 22.09.2025 | 24,17 | 24,17 | 24,06 | 24,06 | -0,11% | 17.616,00 |
| 19.09.2025 | 24,23 | 24,33 | 24,03 | 24,09 | -0,25% | 5.503,00 |
| 18.09.2025 | 24,17 | 24,35 | 24,12 | 24,15 | -0,33% | 24.408,00 |
| 17.09.2025 | 24,13 | 24,23 | 24,13 | 24,23 | 0,37% | 9.780,00 |
| 16.09.2025 | 24,15 | 24,17 | 24,07 | 24,14 | -0,04% | 12.387,00 |
| 15.09.2025 | 24,13 | 24,19 | 24,10 | 24,15 | 0,08% | 10.671,00 |
| 12.09.2025 | 24,09 | 24,18 | 24,06 | 24,13 | 0,21% | 29.063,00 |
| 11.09.2025 | 24,17 | 24,24 | 24,00 | 24,08 | -0,37% | 34.236,00 |
| 10.09.2025 | 24,11 | 24,24 | 24,07 | 24,17 | 0,29% | 40.726,00 |
| 09.09.2025 | 24,20 | 24,24 | 23,99 | 24,10 | -0,33% | 35.709,00 |
| 08.09.2025 | 24,16 | 24,24 | 24,13 | 24,18 | 0,08% | 12.562,00 |
| 05.09.2025 | 24,15 | 24,21 | 24,06 | 24,16 | 0,17% | 13.285,00 |
| 04.09.2025 | 24,06 | 24,12 | 24,03 | 24,12 | 0,00% | 22.699,00 |
| 03.09.2025 | 24,01 | 24,12 | 23,98 | 24,12 | 0,00% | 26.624,00 |
| 02.09.2025 | 24,19 | 24,19 | 23,94 | 24,12 | -2,39% | 43.263,00 |
| 29.08.2025 | 24,63 | 24,73 | 24,58 | 24,71 | 0,20% | 28.149,00 |
| 28.08.2025 | 24,65 | 24,66 | 24,56 | 24,66 | 0,12% | 22.728,00 |
| 27.08.2025 | 24,65 | 24,73 | 24,61 | 24,63 | -0,11% | 27.202,00 |
| 26.08.2025 | 24,70 | 24,72 | 24,65 | 24,66 | 0,04% | 14.385,00 |
| 25.08.2025 | 24,65 | 24,73 | 24,57 | 24,65 | -0,22% | 16.579,00 |
| 22.08.2025 | 24,58 | 24,72 | 24,58 | 24,70 | -0,04% | 30.920,00 |
| 21.08.2025 | 24,72 | 24,72 | 24,63 | 24,71 | 0,20% | 25.641,00 |
| 20.08.2025 | 24,69 | 24,72 | 24,61 | 24,66 | 0,08% | 27.617,00 |
| 19.08.2025 | 24,65 | 24,78 | 24,64 | 24,64 | 0,00% | 21.494,00 |
| 18.08.2025 | 24,68 | 24,69 | 24,57 | 24,64 | -0,20% | 19.169,00 |