24,650$
0,28%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 24,59 | 24,74 | 24,51 | 24,61 | 0,12% | 26.380,00 |
| 16.10.2024 | 24,50 | 24,59 | 24,47 | 24,58 | 0,37% | 26.163,00 |
| 15.10.2024 | 24,40 | 24,49 | 24,39 | 24,49 | 0,29% | 42.457,00 |
| 14.10.2024 | 24,40 | 24,46 | 24,38 | 24,42 | -0,12% | 39.910,00 |
| 11.10.2024 | 24,35 | 24,45 | 24,34 | 24,45 | 0,58% | 47.108,00 |
| 10.10.2024 | 24,38 | 24,50 | 24,31 | 24,31 | -0,37% | 95.217,00 |
| 09.10.2024 | 24,50 | 24,50 | 24,40 | 24,40 | -0,33% | 25.805,00 |
| 08.10.2024 | 24,36 | 24,50 | 24,35 | 24,48 | 0,49% | 17.361,00 |
| 07.10.2024 | 24,50 | 24,50 | 24,32 | 24,36 | -0,57% | 13.375,00 |
| 04.10.2024 | 24,40 | 24,50 | 24,40 | 24,50 | 0,20% | 17.215,00 |
| 03.10.2024 | 24,45 | 24,49 | 24,34 | 24,45 | 0,20% | 20.674,00 |
| 02.10.2024 | 24,30 | 24,45 | 24,25 | 24,40 | 0,08% | 24.184,00 |
| 01.10.2024 | 24,40 | 24,45 | 24,30 | 24,38 | 0,41% | 12.498,00 |
| 30.09.2024 | 24,35 | 24,45 | 24,28 | 24,28 | -0,34% | 65.929,00 |
| 27.09.2024 | 24,43 | 24,45 | 24,34 | 24,36 | -0,03% | 24.708,00 |
| 26.09.2024 | 24,40 | 24,49 | 24,34 | 24,37 | -0,25% | 30.935,00 |
| 25.09.2024 | 24,38 | 24,44 | 24,34 | 24,43 | 0,12% | 10.281,00 |
| 24.09.2024 | 24,36 | 24,43 | 24,34 | 24,40 | 0,16% | 36.085,00 |
| 23.09.2024 | 24,42 | 24,42 | 24,36 | 24,36 | -0,27% | 59.752,00 |
| 20.09.2024 | 24,47 | 24,47 | 24,39 | 24,43 | 0,02% | 17.110,00 |
| 19.09.2024 | 24,36 | 24,49 | 24,30 | 24,42 | 0,41% | 34.465,00 |
| 18.09.2024 | 24,37 | 24,41 | 24,27 | 24,32 | -0,08% | 30.364,00 |
| 17.09.2024 | 24,30 | 24,41 | 24,28 | 24,34 | 0,08% | 19.492,00 |
| 16.09.2024 | 24,27 | 24,40 | 24,27 | 24,32 | -0,21% | 43.407,00 |
| 13.09.2024 | 24,35 | 24,38 | 24,28 | 24,37 | 0,33% | 11.628,00 |
| 12.09.2024 | 24,33 | 24,34 | 24,25 | 24,29 | 0,07% | 12.960,00 |
| 11.09.2024 | 24,25 | 24,28 | 24,20 | 24,27 | -0,19% | 17.173,00 |
| 10.09.2024 | 24,25 | 24,33 | 24,23 | 24,32 | 0,29% | 27.112,00 |
| 09.09.2024 | 24,30 | 24,30 | 24,17 | 24,25 | -0,21% | 56.086,00 |
| 06.09.2024 | 24,41 | 24,41 | 24,26 | 24,30 | 0,00% | 13.146,00 |
| 05.09.2024 | 24,15 | 24,40 | 24,15 | 24,30 | 0,12% | 25.386,00 |
| 04.09.2024 | 24,13 | 24,34 | 24,13 | 24,27 | 0,79% | 33.382,00 |
| 03.09.2024 | 24,25 | 24,30 | 23,99 | 24,08 | -3,29% | 56.082,00 |
| 30.08.2024 | 24,90 | 25,05 | 24,86 | 24,90 | 0,12% | 61.630,00 |
| 29.08.2024 | 24,93 | 25,05 | 24,86 | 24,87 | -0,20% | 39.541,00 |
| 28.08.2024 | 24,93 | 24,95 | 24,87 | 24,92 | 0,00% | 32.555,00 |
| 27.08.2024 | 24,90 | 24,95 | 24,87 | 24,92 | -0,04% | 53.061,00 |
| 26.08.2024 | 25,00 | 25,10 | 24,87 | 24,93 | -0,84% | 131.476,00 |
| 23.08.2024 | 25,18 | 25,25 | 25,09 | 25,14 | -0,04% | 17.395,00 |
| 22.08.2024 | 25,08 | 25,18 | 25,06 | 25,15 | -0,08% | 7.674,00 |
| 21.08.2024 | 25,09 | 25,18 | 25,04 | 25,17 | 0,36% | 11.286,00 |
| 20.08.2024 | 25,05 | 25,08 | 25,01 | 25,08 | 0,36% | 12.747,00 |
| 19.08.2024 | 24,99 | 25,08 | 24,96 | 24,99 | 0,24% | 24.154,00 |
| 16.08.2024 | 24,92 | 24,97 | 24,90 | 24,93 | 0,04% | 13.048,00 |
| 15.08.2024 | 24,80 | 24,92 | 24,70 | 24,92 | 0,28% | 26.515,00 |
| 14.08.2024 | 24,75 | 24,89 | 24,75 | 24,85 | 0,28% | 20.404,00 |
| 13.08.2024 | 24,79 | 24,80 | 24,69 | 24,78 | 0,28% | 23.891,00 |
| 12.08.2024 | 24,68 | 24,76 | 24,63 | 24,71 | -0,04% | 25.787,00 |
| 09.08.2024 | 24,75 | 24,75 | 24,65 | 24,72 | -0,12% | 10.114,00 |
| 08.08.2024 | 24,71 | 24,76 | 24,68 | 24,75 | 0,65% | 9.082,00 |
| 07.08.2024 | 24,54 | 24,74 | 24,54 | 24,59 | 0,20% | 18.072,00 |
| 06.08.2024 | 24,50 | 24,61 | 24,33 | 24,54 | 0,49% | 12.275,00 |
| 05.08.2024 | 24,49 | 24,55 | 24,30 | 24,42 | -0,61% | 30.685,00 |
| 02.08.2024 | 24,66 | 24,72 | 24,42 | 24,57 | -0,45% | 31.791,00 |
| 01.08.2024 | 24,99 | 24,99 | 24,65 | 24,68 | -1,16% | 35.968,00 |
| 31.07.2024 | 24,71 | 25,05 | 24,68 | 24,97 | 1,05% | 92.682,00 |
| 30.07.2024 | 24,65 | 24,72 | 24,45 | 24,71 | 0,08% | 19.169,00 |
| 29.07.2024 | 24,72 | 24,72 | 24,66 | 24,69 | -0,12% | 23.881,00 |
| 26.07.2024 | 24,65 | 24,73 | 24,65 | 24,72 | 0,08% | 10.063,00 |
| 25.07.2024 | 24,68 | 24,72 | 24,55 | 24,70 | 0,49% | 17.028,00 |
| 24.07.2024 | 24,72 | 24,72 | 24,58 | 24,58 | -0,36% | 11.603,00 |
| 23.07.2024 | 24,72 | 24,72 | 24,63 | 24,67 | 0,04% | 8.257,00 |
| 22.07.2024 | 24,60 | 24,72 | 24,60 | 24,66 | 0,24% | 21.298,00 |
| 19.07.2024 | 24,56 | 24,60 | 24,49 | 24,60 | 0,24% | 26.627,00 |
| 18.07.2024 | 24,72 | 24,72 | 24,52 | 24,54 | -0,73% | 33.255,00 |
| 17.07.2024 | 24,72 | 24,72 | 24,61 | 24,72 | 0,01% | 21.320,00 |
| 16.07.2024 | 24,69 | 24,73 | 24,61 | 24,72 | 0,27% | 19.545,00 |
| 15.07.2024 | 24,65 | 24,69 | 24,60 | 24,65 | 0,45% | 25.012,00 |
| 12.07.2024 | 24,61 | 24,65 | 24,54 | 24,54 | 0,06% | 19.637,00 |
| 11.07.2024 | 24,62 | 24,69 | 24,48 | 24,53 | -0,10% | 45.902,00 |
| 10.07.2024 | 24,51 | 24,60 | 24,50 | 24,55 | 0,18% | 9.014,00 |
| 09.07.2024 | 24,57 | 24,57 | 24,47 | 24,51 | -0,05% | 32.824,00 |
| 08.07.2024 | 24,69 | 24,69 | 24,52 | 24,52 | -0,20% | 19.098,00 |
| 05.07.2024 | 24,69 | 24,69 | 24,57 | 24,57 | -0,20% | 14.166,00 |
| 03.07.2024 | 24,59 | 24,65 | 24,58 | 24,62 | 0,29% | 14.921,00 |
| 02.07.2024 | 24,59 | 24,59 | 24,54 | 24,55 | -0,04% | 21.643,00 |
| 01.07.2024 | 24,46 | 24,58 | 24,45 | 24,56 | 0,41% | 19.565,00 |
| 28.06.2024 | 24,50 | 24,55 | 24,45 | 24,46 | -0,08% | 31.880,00 |
| 27.06.2024 | 24,45 | 24,55 | 24,44 | 24,48 | -0,05% | 14.946,00 |
| 26.06.2024 | 24,44 | 24,50 | 24,42 | 24,49 | 0,30% | 24.906,00 |
| 25.06.2024 | 24,36 | 24,42 | 24,34 | 24,42 | 0,08% | 17.222,00 |
| 24.06.2024 | 24,35 | 24,40 | 24,33 | 24,40 | 0,28% | 11.107,00 |
| 21.06.2024 | 24,35 | 24,35 | 24,26 | 24,33 | 0,04% | 21.037,00 |
| 20.06.2024 | 24,30 | 24,33 | 24,22 | 24,32 | 0,09% | 16.469,00 |
| 18.06.2024 | 24,25 | 24,31 | 24,23 | 24,30 | 0,12% | 26.266,00 |
| 17.06.2024 | 24,25 | 24,33 | 24,18 | 24,27 | -0,08% | 23.429,00 |
| 14.06.2024 | 24,25 | 24,33 | 24,25 | 24,29 | 0,16% | 15.473,00 |
| 13.06.2024 | 24,28 | 24,28 | 24,21 | 24,25 | -0,12% | 16.848,00 |
| 12.06.2024 | 24,25 | 24,34 | 24,21 | 24,28 | 0,21% | 27.304,00 |
| 11.06.2024 | 24,22 | 24,29 | 24,20 | 24,23 | -0,25% | 17.464,00 |
| 10.06.2024 | 24,26 | 24,29 | 24,15 | 24,29 | 0,37% | 33.316,00 |
| 07.06.2024 | 24,46 | 24,46 | 24,12 | 24,20 | -1,12% | 25.638,00 |
| 06.06.2024 | 24,45 | 24,48 | 24,28 | 24,47 | 0,66% | 22.319,00 |
| 05.06.2024 | 24,18 | 24,44 | 24,18 | 24,31 | 0,64% | 11.313,00 |
| 04.06.2024 | 24,17 | 24,40 | 24,16 | 24,16 | 0,21% | 14.513,00 |
| 03.06.2024 | 24,48 | 24,48 | 24,11 | 24,11 | -3,44% | 43.820,00 |
| 31.05.2024 | 24,80 | 24,97 | 24,77 | 24,97 | 0,69% | 45.614,00 |
| 30.05.2024 | 24,81 | 24,85 | 24,69 | 24,80 | 0,28% | 27.008,00 |
| 29.05.2024 | 24,85 | 24,85 | 24,65 | 24,73 | -0,36% | 15.612,00 |
| 28.05.2024 | 24,83 | 24,83 | 24,65 | 24,82 | -0,04% | 31.159,00 |