24,660$
0,78%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 24,63 | 24,72 | 24,56 | 24,58 | 0,45% | 22.049,00 |
| 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 |
| 07.04.2025 | 21,81 | 22,11 | 20,77 | 22,01 | -1,01% | 62.395,00 |
| 04.04.2025 | 23,31 | 23,43 | 22,05 | 22,23 | -4,84% | 93.501,00 |
| 03.04.2025 | 23,49 | 23,61 | 23,29 | 23,36 | -0,97% | 39.063,00 |
| 02.04.2025 | 23,70 | 23,75 | 23,59 | 23,59 | -0,46% | 22.572,00 |
| 01.04.2025 | 23,50 | 23,80 | 23,41 | 23,70 | 2,38% | 32.670,00 |
| 31.03.2025 | 23,57 | 23,99 | 23,01 | 23,15 | -2,11% | 67.978,00 |
| 28.03.2025 | 23,90 | 23,90 | 23,25 | 23,65 | -0,67% | 31.558,00 |
| 27.03.2025 | 23,96 | 24,17 | 23,76 | 23,81 | -0,38% | 24.399,00 |
| 26.03.2025 | 24,09 | 24,09 | 23,89 | 23,90 | -0,83% | 27.655,00 |
| 25.03.2025 | 24,19 | 24,22 | 24,10 | 24,10 | -0,25% | 18.365,00 |
| 24.03.2025 | 24,19 | 24,19 | 24,12 | 24,16 | 0,02% | 7.164,00 |
| 21.03.2025 | 24,10 | 24,16 | 24,08 | 24,16 | -0,02% | 2.829,00 |
| 20.03.2025 | 24,20 | 24,20 | 24,15 | 24,16 | -0,17% | 4.956,00 |
| 19.03.2025 | 24,15 | 24,20 | 24,10 | 24,20 | 0,25% | 6.657,00 |
| 18.03.2025 | 24,13 | 24,23 | 24,13 | 24,14 | -0,37% | 3.378,00 |
| 17.03.2025 | 24,15 | 24,23 | 24,11 | 24,23 | 0,66% | 6.143,00 |
| 14.03.2025 | 24,28 | 24,28 | 24,07 | 24,07 | -0,37% | 18.408,00 |
| 13.03.2025 | 24,25 | 24,34 | 24,14 | 24,16 | 0,04% | 10.175,00 |
| 12.03.2025 | 24,20 | 24,22 | 24,12 | 24,15 | 0,00% | 14.658,00 |
| 11.03.2025 | 24,20 | 24,30 | 24,10 | 24,15 | -0,12% | 18.713,00 |
| 10.03.2025 | 24,44 | 24,47 | 24,18 | 24,18 | -1,02% | 10.892,00 |
| 07.03.2025 | 24,49 | 24,49 | 24,36 | 24,43 | 0,08% | 10.762,00 |
| 06.03.2025 | 24,36 | 24,53 | 24,36 | 24,41 | 0,00% | 15.006,00 |
| 05.03.2025 | 24,48 | 24,58 | 24,40 | 24,41 | -0,49% | 14.924,00 |
| 04.03.2025 | 24,47 | 24,55 | 24,38 | 24,53 | 0,04% | 20.663,00 |
| 03.03.2025 | 24,50 | 24,59 | 24,42 | 24,52 | -2,19% | 37.332,00 |
| 28.02.2025 | 25,01 | 25,07 | 24,95 | 25,07 | 0,36% | 33.695,00 |
| 27.02.2025 | 24,98 | 25,01 | 24,96 | 24,98 | 0,32% | 9.735,00 |
| 26.02.2025 | 24,99 | 25,03 | 24,85 | 24,90 | -0,20% | 14.666,00 |
| 25.02.2025 | 25,02 | 25,06 | 24,93 | 24,95 | 0,04% | 14.087,00 |
| 24.02.2025 | 25,01 | 25,01 | 24,90 | 24,94 | 0,16% | 18.624,00 |
| 21.02.2025 | 24,91 | 25,04 | 24,90 | 24,90 | 0,04% | 17.873,00 |
| 20.02.2025 | 24,94 | 24,95 | 24,88 | 24,89 | -0,10% | 26.431,00 |
| 19.02.2025 | 24,94 | 24,96 | 24,90 | 24,92 | -0,06% | 11.499,00 |
| 18.02.2025 | 24,97 | 24,97 | 24,92 | 24,93 | 0,00% | 2.784,00 |
| 14.02.2025 | 24,87 | 24,99 | 24,85 | 24,93 | 0,28% | 14.646,00 |
| 13.02.2025 | 24,92 | 24,95 | 24,75 | 24,86 | 0,00% | 15.696,00 |
| 12.02.2025 | 24,87 | 24,94 | 24,85 | 24,86 | 0,04% | 24.187,00 |
| 11.02.2025 | 24,85 | 24,88 | 24,83 | 24,85 | 0,20% | 15.059,00 |
| 10.02.2025 | 24,82 | 24,85 | 24,77 | 24,80 | 0,00% | 35.927,00 |
| 07.02.2025 | 24,80 | 24,93 | 24,77 | 24,80 | -0,16% | 11.512,00 |
| 06.02.2025 | 24,88 | 24,92 | 24,75 | 24,84 | -0,08% | 18.211,00 |
| 05.02.2025 | 24,92 | 24,92 | 24,86 | 24,86 | -0,32% | 15.341,00 |
| 04.02.2025 | 24,81 | 24,94 | 24,80 | 24,94 | 0,36% | 8.464,00 |
| 03.02.2025 | 24,85 | 24,94 | 24,77 | 24,85 | -0,07% | 9.017,00 |
| 31.01.2025 | 24,85 | 25,00 | 24,85 | 24,87 | -0,04% | 14.643,00 |
| 30.01.2025 | 24,78 | 24,97 | 24,78 | 24,88 | 0,32% | 16.228,00 |
| 29.01.2025 | 24,78 | 24,80 | 24,77 | 24,80 | 0,12% | 12.035,00 |
| 28.01.2025 | 24,78 | 24,84 | 24,71 | 24,77 | -0,28% | 29.490,00 |
| 27.01.2025 | 24,80 | 24,93 | 24,70 | 24,84 | -0,32% | 57.300,00 |
| 24.01.2025 | 24,78 | 24,93 | 24,75 | 24,92 | 0,36% | 29.366,00 |
| 23.01.2025 | 24,86 | 24,88 | 24,78 | 24,83 | -0,04% | 19.379,00 |
| 22.01.2025 | 24,97 | 24,98 | 24,84 | 24,84 | -0,56% | 10.116,00 |
| 21.01.2025 | 24,83 | 24,98 | 24,76 | 24,98 | 0,87% | 14.585,00 |
| 17.01.2025 | 24,88 | 24,88 | 24,68 | 24,77 | -0,36% | 11.310,00 |
| 16.01.2025 | 24,81 | 24,86 | 24,70 | 24,86 | 0,83% | 10.153,00 |
| 15.01.2025 | 24,65 | 24,72 | 24,57 | 24,65 | 0,54% | 12.875,00 |
| 14.01.2025 | 24,55 | 24,55 | 24,43 | 24,52 | -0,13% | 15.483,00 |
| 13.01.2025 | 24,71 | 24,78 | 24,42 | 24,55 | -0,61% | 16.554,00 |
| 10.01.2025 | 24,79 | 24,84 | 24,70 | 24,70 | -0,40% | 21.103,00 |
| 08.01.2025 | 24,70 | 24,80 | 24,66 | 24,80 | 0,16% | 10.984,00 |
| 07.01.2025 | 24,72 | 24,79 | 24,60 | 24,76 | 0,13% | 13.829,00 |
| 06.01.2025 | 24,72 | 24,79 | 24,66 | 24,73 | 0,12% | 8.692,00 |
| 03.01.2025 | 24,77 | 24,77 | 24,62 | 24,70 | 0,20% | 8.649,00 |
| 02.01.2025 | 24,61 | 24,77 | 24,60 | 24,65 | 0,20% | 18.898,00 |
| 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 |