23,130$
-0,13%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |