24,590$
-0,28%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,21% | 16.582,00 |
| 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 |
| 15.08.2025 | 24,75 | 24,75 | 24,66 | 24,69 | -0,24% | 11.718,00 |
| 14.08.2025 | 24,67 | 24,75 | 24,67 | 24,75 | 0,36% | 10.351,00 |
| 13.08.2025 | 24,56 | 24,70 | 24,56 | 24,66 | 0,41% | 8.978,00 |
| 12.08.2025 | 24,54 | 24,64 | 24,54 | 24,56 | 0,37% | 14.183,00 |
| 11.08.2025 | 24,50 | 24,55 | 24,35 | 24,47 | -0,12% | 22.835,00 |
| 08.08.2025 | 24,44 | 24,58 | 24,44 | 24,50 | 0,00% | 38.011,00 |
| 07.08.2025 | 24,67 | 24,70 | 24,38 | 24,50 | -0,55% | 25.068,00 |
| 06.08.2025 | 24,70 | 24,71 | 24,55 | 24,64 | -0,22% | 38.832,00 |
| 05.08.2025 | 24,74 | 24,75 | 24,63 | 24,69 | -0,08% | 28.164,00 |
| 04.08.2025 | 24,58 | 24,72 | 24,50 | 24,71 | 0,49% | 22.818,00 |
| 01.08.2025 | 24,52 | 24,61 | 24,25 | 24,59 | -0,36% | 28.050,00 |
| 31.07.2025 | 24,47 | 24,68 | 24,41 | 24,68 | 1,00% | 41.651,00 |
| 30.07.2025 | 24,46 | 24,48 | 24,38 | 24,44 | 0,18% | 9.099,00 |
| 29.07.2025 | 24,39 | 24,47 | 24,35 | 24,39 | 0,16% | 11.307,00 |
| 28.07.2025 | 24,30 | 24,44 | 24,18 | 24,35 | 0,41% | 20.015,00 |
| 25.07.2025 | 24,52 | 24,63 | 24,23 | 24,25 | -0,98% | 37.076,00 |
| 24.07.2025 | 24,67 | 24,74 | 24,49 | 24,49 | -0,37% | 11.283,00 |
| 23.07.2025 | 24,59 | 24,65 | 24,53 | 24,58 | -0,46% | 5.784,00 |
| 22.07.2025 | 24,69 | 24,72 | 24,65 | 24,69 | -0,06% | 10.335,00 |
| 21.07.2025 | 24,63 | 24,75 | 24,55 | 24,71 | 0,18% | 8.162,00 |
| 18.07.2025 | 24,60 | 24,75 | 24,60 | 24,67 | 0,43% | 7.828,00 |
| 17.07.2025 | 24,67 | 24,67 | 24,54 | 24,56 | -0,37% | 15.414,00 |
| 16.07.2025 | 24,75 | 24,75 | 24,57 | 24,65 | -0,20% | 9.397,00 |
| 15.07.2025 | 24,71 | 24,75 | 24,64 | 24,70 | -0,03% | 11.977,00 |
| 14.07.2025 | 24,58 | 24,74 | 24,54 | 24,71 | 0,03% | 16.792,00 |
| 11.07.2025 | 24,65 | 24,70 | 24,40 | 24,70 | 0,24% | 16.850,00 |
| 10.07.2025 | 24,66 | 24,68 | 24,61 | 24,64 | -0,05% | 13.807,00 |
| 09.07.2025 | 24,61 | 24,70 | 24,58 | 24,65 | 0,28% | 9.084,00 |
| 08.07.2025 | 24,48 | 24,67 | 24,32 | 24,58 | 0,05% | 8.299,00 |
| 07.07.2025 | 24,47 | 24,69 | 24,36 | 24,57 | 0,41% | 18.910,00 |
| 03.07.2025 | 24,55 | 24,55 | 24,35 | 24,47 | 0,04% | 6.140,00 |
| 02.07.2025 | 24,45 | 24,48 | 24,24 | 24,46 | 0,45% | 16.150,00 |
| 01.07.2025 | 24,20 | 24,36 | 24,09 | 24,35 | 1,12% | 20.745,00 |
| 30.06.2025 | 24,60 | 24,65 | 24,00 | 24,08 | -1,79% | 166.416,00 |
| 27.06.2025 | 24,55 | 24,55 | 24,45 | 24,52 | 0,33% | 9.930,00 |
| 26.06.2025 | 24,60 | 24,70 | 24,44 | 24,44 | -0,57% | 19.679,00 |
| 25.06.2025 | 24,45 | 24,59 | 24,41 | 24,58 | 0,82% | 17.791,00 |
| 24.06.2025 | 24,30 | 24,44 | 24,25 | 24,38 | 0,09% | 7.921,00 |
| 23.06.2025 | 24,30 | 24,41 | 24,30 | 24,36 | -0,05% | 4.717,00 |
| 20.06.2025 | 24,23 | 24,49 | 24,23 | 24,37 | 0,37% | 15.275,00 |
| 18.06.2025 | 24,21 | 24,28 | 24,19 | 24,28 | 0,43% | 8.613,00 |
| 17.06.2025 | 24,13 | 24,18 | 24,06 | 24,18 | 0,32% | 17.361,00 |
| 16.06.2025 | 23,96 | 24,11 | 23,94 | 24,10 | 0,75% | 10.523,00 |
| 13.06.2025 | 23,85 | 24,09 | 23,85 | 23,92 | 0,21% | 18.947,00 |
| 12.06.2025 | 23,88 | 23,98 | 23,85 | 23,87 | -0,27% | 17.065,00 |
| 11.06.2025 | 23,97 | 24,01 | 23,93 | 23,94 | -0,20% | 13.333,00 |
| 10.06.2025 | 24,05 | 24,12 | 23,93 | 23,98 | -0,08% | 16.644,00 |
| 09.06.2025 | 23,91 | 24,09 | 23,85 | 24,00 | 0,42% | 14.847,00 |
| 06.06.2025 | 24,02 | 24,09 | 23,86 | 23,90 | -0,50% | 15.014,00 |
| 05.06.2025 | 23,91 | 24,04 | 23,90 | 24,02 | 0,80% | 11.097,00 |
| 04.06.2025 | 23,81 | 23,92 | 23,80 | 23,83 | 0,25% | 9.131,00 |
| 03.06.2025 | 23,90 | 24,06 | 23,66 | 23,77 | -0,46% | 22.220,00 |
| 02.06.2025 | 23,95 | 24,17 | 23,81 | 23,88 | -2,53% | 27.124,00 |
| 30.05.2025 | 24,84 | 24,90 | 24,50 | 24,50 | -1,25% | 75.626,00 |
| 29.05.2025 | 24,88 | 24,88 | 24,81 | 24,81 | -0,08% | 13.852,00 |
| 28.05.2025 | 24,84 | 24,90 | 24,83 | 24,83 | -0,12% | 10.995,00 |
| 27.05.2025 | 24,80 | 24,92 | 24,79 | 24,86 | 0,28% | 11.799,00 |
| 23.05.2025 | 24,68 | 24,83 | 24,68 | 24,79 | 0,45% | 11.621,00 |
| 22.05.2025 | 24,69 | 24,86 | 24,68 | 24,68 | -0,36% | 19.179,00 |
| 21.05.2025 | 24,85 | 24,90 | 24,73 | 24,77 | -0,45% | 19.244,00 |
| 20.05.2025 | 24,79 | 24,92 | 24,76 | 24,88 | 0,12% | 16.409,00 |
| 19.05.2025 | 24,75 | 24,86 | 24,68 | 24,85 | 0,35% | 12.778,00 |
| 16.05.2025 | 24,85 | 24,85 | 24,73 | 24,76 | -0,15% | 10.584,00 |
| 15.05.2025 | 24,82 | 24,85 | 24,70 | 24,80 | 0,24% | 22.724,00 |
| 14.05.2025 | 24,80 | 24,83 | 24,66 | 24,74 | 0,12% | 15.979,00 |
| 13.05.2025 | 24,73 | 24,83 | 24,58 | 24,71 | 0,49% | 21.508,00 |
| 12.05.2025 | 24,80 | 24,80 | 24,59 | 24,59 | 0,08% | 61.596,00 |
| 09.05.2025 | 24,58 | 24,65 | 24,56 | 24,57 | -0,04% | 10.461,00 |
| 08.05.2025 | 24,60 | 24,72 | 24,56 | 24,58 | 0,45% | 21.049,00 |
| 07.05.2025 | 24,49 | 24,57 | 24,40 | 24,47 | 0,12% | 9.548,00 |
| 06.05.2025 | 24,60 | 24,64 | 24,25 | 24,44 | -0,57% | 23.744,00 |
| 05.05.2025 | 24,67 | 24,79 | 24,51 | 24,58 | -0,65% | 14.469,00 |
| 02.05.2025 | 24,84 | 24,84 | 24,66 | 24,74 | 0,04% | 19.702,00 |
| 01.05.2025 | 24,58 | 24,85 | 24,47 | 24,73 | 0,32% | 47.607,00 |
| 30.04.2025 | 24,30 | 24,76 | 24,20 | 24,65 | 1,48% | 58.788,00 |
| 29.04.2025 | 24,12 | 24,30 | 24,10 | 24,29 | 0,50% | 24.631,00 |
| 28.04.2025 | 23,84 | 24,19 | 23,84 | 24,17 | 1,51% | 25.032,00 |
| 25.04.2025 | 23,52 | 23,91 | 23,42 | 23,81 | 1,60% | 19.158,00 |
| 24.04.2025 | 23,37 | 23,52 | 23,24 | 23,44 | 0,93% | 18.346,00 |
| 23.04.2025 | 23,20 | 23,41 | 23,06 | 23,22 | 1,04% | 19.644,00 |
| 22.04.2025 | 23,00 | 23,07 | 22,86 | 22,98 | 0,08% | 19.304,00 |
| 21.04.2025 | 22,96 | 23,12 | 22,83 | 22,96 | 0,49% | 19.972,00 |
| 17.04.2025 | 22,89 | 23,29 | 22,85 | 22,85 | 0,18% | 25.364,00 |
| 16.04.2025 | 22,87 | 23,16 | 22,81 | 22,81 | -0,04% | 22.021,00 |
| 15.04.2025 | 22,75 | 22,92 | 22,69 | 22,82 | 0,97% | 49.766,00 |
| 14.04.2025 | 22,27 | 22,71 | 22,00 | 22,60 | 2,08% | 48.985,00 |
| 11.04.2025 | 22,41 | 22,41 | 21,52 | 22,14 | -1,25% | 53.509,00 |
| 10.04.2025 | 22,87 | 23,00 | 22,39 | 22,42 | -1,80% | 32.626,00 |
| 09.04.2025 | 22,35 | 23,29 | 22,07 | 22,83 | 1,74% | 52.659,00 |
| 08.04.2025 | 22,54 | 22,85 | 22,25 | 22,44 | 1,98% | 40.649,00 |