24,825$
0,91%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2024 | 24,75 | 24,75 | 24,37 | 24,60 | -0,45% | 94.555,00 |
| 30.12.2024 | 24,49 | 24,75 | 24,40 | 24,71 | 0,98% | 20.697,00 |
| 27.12.2024 | 24,59 | 24,59 | 24,42 | 24,47 | -0,12% | 14.501,00 |
| 26.12.2024 | 24,54 | 24,55 | 24,45 | 24,50 | 0,04% | 27.070,00 |
| 24.12.2024 | 24,65 | 24,65 | 24,32 | 24,49 | -0,45% | 28.865,00 |
| 23.12.2024 | 24,54 | 24,66 | 24,50 | 24,60 | -0,02% | 10.685,00 |
| 20.12.2024 | 24,51 | 24,66 | 24,48 | 24,61 | 0,26% | 34.376,00 |
| 19.12.2024 | 24,59 | 24,59 | 24,36 | 24,54 | -0,20% | 28.850,00 |
| 18.12.2024 | 24,52 | 24,64 | 24,52 | 24,59 | 0,00% | 19.001,00 |
| 17.12.2024 | 24,74 | 24,74 | 24,52 | 24,59 | -0,53% | 11.266,00 |
| 16.12.2024 | 24,59 | 24,73 | 24,58 | 24,72 | 0,32% | 11.970,00 |
| 13.12.2024 | 24,67 | 24,70 | 24,51 | 24,64 | -0,12% | 24.503,00 |
| 12.12.2024 | 24,70 | 24,78 | 24,63 | 24,67 | -0,03% | 11.856,00 |
| 11.12.2024 | 24,73 | 24,75 | 24,68 | 24,68 | -0,20% | 9.741,00 |
| 10.12.2024 | 24,79 | 24,79 | 24,70 | 24,73 | -0,05% | 12.348,00 |
| 09.12.2024 | 24,73 | 24,75 | 24,69 | 24,74 | -0,10% | 10.917,00 |
| 06.12.2024 | 24,73 | 24,79 | 24,69 | 24,77 | 0,30% | 23.114,00 |
| 05.12.2024 | 24,74 | 24,80 | 24,69 | 24,69 | -0,12% | 17.011,00 |
| 04.12.2024 | 24,75 | 24,77 | 24,67 | 24,72 | 0,01% | 25.396,00 |
| 03.12.2024 | 24,77 | 24,88 | 24,70 | 24,72 | -0,13% | 46.624,00 |
| 02.12.2024 | 24,69 | 24,79 | 24,60 | 24,75 | -1,79% | 89.691,00 |
| 29.11.2024 | 25,05 | 25,20 | 24,98 | 25,20 | 0,70% | 57.728,00 |
| 27.11.2024 | 25,05 | 25,14 | 25,00 | 25,03 | -0,10% | 23.735,00 |
| 26.11.2024 | 25,04 | 25,05 | 24,97 | 25,05 | 0,40% | 12.512,00 |
| 25.11.2024 | 24,99 | 25,09 | 24,91 | 24,95 | -0,12% | 38.331,00 |
| 22.11.2024 | 24,95 | 25,11 | 24,95 | 24,98 | 0,12% | 27.255,00 |
| 21.11.2024 | 24,95 | 25,15 | 24,95 | 24,95 | -0,22% | 26.147,00 |
| 20.11.2024 | 24,95 | 25,05 | 24,92 | 25,01 | -0,10% | 19.996,00 |
| 19.11.2024 | 24,96 | 25,09 | 24,96 | 25,03 | -0,08% | 19.637,00 |
| 18.11.2024 | 25,00 | 25,14 | 24,95 | 25,05 | 0,02% | 34.906,00 |
| 15.11.2024 | 25,05 | 25,12 | 24,93 | 25,04 | 0,18% | 17.568,00 |
| 14.11.2024 | 25,17 | 25,20 | 24,98 | 25,00 | -0,68% | 18.830,00 |
| 13.11.2024 | 25,17 | 25,21 | 25,12 | 25,17 | 0,08% | 30.617,00 |
| 12.11.2024 | 25,13 | 25,20 | 25,10 | 25,15 | 0,20% | 31.646,00 |
| 11.11.2024 | 25,08 | 25,15 | 25,07 | 25,10 | 0,20% | 44.439,00 |
| 08.11.2024 | 25,00 | 25,10 | 24,96 | 25,05 | 0,24% | 33.061,00 |
| 07.11.2024 | 24,95 | 25,10 | 24,89 | 24,99 | 0,17% | 26.578,00 |
| 06.11.2024 | 24,90 | 25,09 | 24,83 | 24,95 | -0,20% | 37.205,00 |
| 05.11.2024 | 24,92 | 25,05 | 24,92 | 25,00 | 0,11% | 28.368,00 |
| 04.11.2024 | 24,94 | 25,03 | 24,93 | 24,97 | 0,16% | 26.067,00 |
| 01.11.2024 | 24,85 | 24,99 | 24,83 | 24,93 | -0,08% | 21.314,00 |
| 31.10.2024 | 24,86 | 24,96 | 24,75 | 24,95 | 0,85% | 41.933,00 |
| 30.10.2024 | 24,86 | 24,88 | 24,72 | 24,74 | -0,40% | 23.085,00 |
| 29.10.2024 | 24,69 | 24,84 | 24,65 | 24,84 | 0,57% | 12.258,00 |
| 28.10.2024 | 24,62 | 24,83 | 24,62 | 24,70 | 0,41% | 23.837,00 |
| 25.10.2024 | 24,77 | 24,88 | 24,60 | 24,60 | -0,77% | 21.384,00 |
| 24.10.2024 | 24,70 | 24,80 | 24,66 | 24,79 | 0,49% | 17.809,00 |
| 23.10.2024 | 24,53 | 24,67 | 24,46 | 24,67 | 0,49% | 19.836,00 |
| 22.10.2024 | 24,57 | 24,63 | 24,48 | 24,55 | 0,04% | 16.979,00 |
| 21.10.2024 | 24,55 | 24,71 | 24,40 | 24,54 | -0,49% | 49.437,00 |
| 18.10.2024 | 24,62 | 24,72 | 24,62 | 24,66 | 0,20% | 16.346,00 |
| 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 |