23,075$
0,07%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 23,23 | 23,24 | 23,06 | 23,06 | -0,26% | 1,00 |
| 05.03.2026 | 23,23 | 23,23 | 23,07 | 23,12 | 0,16% | 6.613,00 |
| 04.03.2026 | 22,99 | 23,31 | 22,99 | 23,08 | 0,41% | 1,00 |
| 03.03.2026 | 23,05 | 23,08 | 22,93 | 22,99 | -0,43% | 1,00 |
| 02.03.2026 | 23,12 | 23,15 | 23,05 | 23,09 | -2,33% | 1,00 |
| 27.02.2026 | 23,87 | 23,98 | 23,41 | 23,64 | -0,88% | 1,00 |
| 26.02.2026 | 23,90 | 23,97 | 23,85 | 23,85 | -0,21% | 18.029,00 |
| 25.02.2026 | 23,90 | 23,95 | 23,86 | 23,90 | -0,21% | 7.329,00 |
| 24.02.2026 | 23,98 | 23,98 | 23,89 | 23,95 | 0,25% | 8.579,00 |
| 23.02.2026 | 23,95 | 24,04 | 23,78 | 23,89 | -0,46% | 9.201,00 |
| 20.02.2026 | 24,00 | 24,07 | 23,96 | 24,00 | -0,12% | 9.806,00 |
| 19.02.2026 | 23,90 | 24,04 | 23,85 | 24,03 | 0,54% | 9.807,00 |
| 18.02.2026 | 23,85 | 24,04 | 23,80 | 23,90 | 0,63% | 19.106,00 |
| 17.02.2026 | 23,62 | 23,80 | 23,61 | 23,75 | 0,34% | 22.787,00 |
| 13.02.2026 | 23,61 | 23,68 | 23,31 | 23,67 | 0,25% | 12.310,00 |
| 12.02.2026 | 23,58 | 23,68 | 23,51 | 23,61 | 0,09% | 11.927,00 |
| 11.02.2026 | 23,35 | 23,85 | 23,35 | 23,59 | 0,81% | 64.050,00 |
| 10.02.2026 | 23,22 | 23,41 | 23,22 | 23,40 | 0,60% | 8.729,00 |
| 09.02.2026 | 23,30 | 23,30 | 23,21 | 23,26 | -0,17% | 17.192,00 |
| 06.02.2026 | 23,33 | 23,45 | 23,27 | 23,30 | -0,05% | 19.631,00 |
| 05.02.2026 | 23,43 | 23,44 | 23,31 | 23,31 | -0,26% | 11.217,00 |
| 04.02.2026 | 23,41 | 23,45 | 23,28 | 23,37 | -0,17% | 14.763,00 |
| 03.02.2026 | 23,32 | 23,42 | 23,29 | 23,41 | 0,52% | 19.272,00 |
| 02.02.2026 | 23,27 | 23,31 | 23,08 | 23,29 | 0,09% | 11.239,00 |
| 30.01.2026 | 23,44 | 23,44 | 23,13 | 23,27 | -0,43% | 19.594,00 |
| 29.01.2026 | 23,45 | 23,45 | 23,27 | 23,37 | -0,16% | 12.608,00 |
| 28.01.2026 | 23,40 | 23,44 | 23,35 | 23,41 | 0,25% | 13.567,00 |
| 27.01.2026 | 23,44 | 23,45 | 23,30 | 23,35 | 0,00% | 13.326,00 |
| 26.01.2026 | 23,32 | 23,78 | 23,25 | 23,35 | 0,34% | 15.807,00 |
| 23.01.2026 | 23,17 | 23,29 | 23,14 | 23,27 | 0,43% | 12.484,00 |
| 22.01.2026 | 23,19 | 23,20 | 23,09 | 23,17 | 0,35% | 16.919,00 |
| 21.01.2026 | 22,96 | 23,10 | 22,96 | 23,09 | 0,43% | 6.171,00 |
| 20.01.2026 | 23,05 | 23,18 | 22,79 | 22,99 | -0,56% | 16.093,00 |
| 16.01.2026 | 23,13 | 23,21 | 23,00 | 23,12 | 0,17% | 9.202,00 |
| 15.01.2026 | 23,04 | 23,20 | 22,98 | 23,08 | 0,26% | 10.845,00 |
| 14.01.2026 | 22,90 | 23,08 | 22,88 | 23,02 | 0,35% | 23.837,00 |
| 13.01.2026 | 22,88 | 22,94 | 22,66 | 22,94 | 0,09% | 22.896,00 |
| 12.01.2026 | 22,88 | 22,97 | 22,86 | 22,92 | 0,00% | 14.844,00 |
| 09.01.2026 | 22,98 | 22,98 | 22,83 | 22,92 | 0,31% | 12.400,00 |
| 08.01.2026 | 22,93 | 22,93 | 22,79 | 22,85 | -0,17% | 20.030,00 |
| 07.01.2026 | 23,00 | 23,00 | 22,83 | 22,89 | -0,30% | 17.683,00 |
| 06.01.2026 | 22,93 | 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 |