24,290$
-0,08%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 24,21 | 24,40 | 24,21 | 24,30 | -0,04% | 9.579,00 |
| 04.06.2026 | 24,10 | 24,31 | 24,10 | 24,31 | 0,54% | 6.575,00 |
| 03.06.2026 | 24,14 | 24,19 | 24,12 | 24,18 | -0,45% | 1.410,00 |
| 02.06.2026 | 24,06 | 24,30 | 24,00 | 24,29 | -0,04% | 17.584,00 |
| 01.06.2026 | 24,10 | 24,30 | 23,85 | 24,30 | -0,86% | 23.735,00 |
| 29.05.2026 | 24,52 | 24,52 | 24,35 | 24,51 | 0,12% | 25.306,00 |
| 28.05.2026 | 24,45 | 24,55 | 24,40 | 24,48 | -0,29% | 4.257,00 |
| 27.05.2026 | 24,41 | 24,55 | 24,36 | 24,55 | 0,82% | 4.976,00 |
| 26.05.2026 | 24,50 | 24,55 | 24,35 | 24,35 | -0,54% | 9.069,00 |
| 22.05.2026 | 24,45 | 24,50 | 24,30 | 24,48 | 0,33% | 10.588,00 |
| 21.05.2026 | 24,50 | 24,50 | 24,33 | 24,40 | 0,00% | 10.343,00 |
| 20.05.2026 | 24,26 | 24,48 | 24,26 | 24,40 | 0,37% | 6.013,00 |
| 19.05.2026 | 24,35 | 24,35 | 24,21 | 24,31 | -0,12% | 13.353,00 |
| 18.05.2026 | 24,42 | 24,57 | 24,33 | 24,34 | -0,53% | 11.789,00 |
| 15.05.2026 | 24,62 | 24,62 | 24,39 | 24,47 | -0,37% | 8.408,00 |
| 14.05.2026 | 24,59 | 24,62 | 24,47 | 24,56 | -0,16% | 1.392,00 |
| 13.05.2026 | 24,58 | 24,66 | 24,55 | 24,60 | 0,00% | 21.180,00 |
| 12.05.2026 | 24,53 | 24,66 | 24,47 | 24,60 | 0,24% | 19.657,00 |
| 11.05.2026 | 24,47 | 24,59 | 24,47 | 24,54 | 0,00% | 5.981,00 |
| 08.05.2026 | 24,49 | 24,55 | 24,41 | 24,54 | 0,27% | 7.253,00 |
| 07.05.2026 | 24,54 | 24,56 | 24,48 | 24,48 | -0,31% | 22.087,00 |
| 06.05.2026 | 24,36 | 24,58 | 24,36 | 24,55 | 0,24% | 10.887,00 |
| 05.05.2026 | 24,49 | 24,53 | 24,25 | 24,49 | 0,16% | 10.477,00 |
| 04.05.2026 | 24,40 | 24,53 | 24,22 | 24,45 | 0,04% | 12.782,00 |
| 01.05.2026 | 24,48 | 24,48 | 24,21 | 24,44 | 0,16% | 5.336,00 |
| 30.04.2026 | 24,17 | 24,48 | 24,17 | 24,40 | 0,95% | 5.160,00 |
| 29.04.2026 | 24,14 | 24,31 | 24,14 | 24,17 | -0,29% | 5.418,00 |
| 28.04.2026 | 24,02 | 24,24 | 24,02 | 24,24 | -0,16% | 3.850,00 |
| 27.04.2026 | 24,15 | 24,34 | 24,13 | 24,28 | 0,50% | 9.067,00 |
| 24.04.2026 | 24,04 | 24,25 | 24,04 | 24,16 | -0,17% | 16.903,00 |
| 23.04.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,88% | 15.244,00 |
| 22.04.2026 | 23,78 | 24,15 | 23,78 | 23,99 | 0,63% | 12.669,00 |
| 21.04.2026 | 23,98 | 24,04 | 23,82 | 23,84 | -0,67% | 8.968,00 |
| 20.04.2026 | 23,90 | 24,10 | 23,64 | 24,00 | 0,00% | 6.845,00 |
| 17.04.2026 | 24,09 | 24,15 | 23,95 | 24,00 | -0,12% | 14.904,00 |
| 16.04.2026 | 24,08 | 24,15 | 23,83 | 24,03 | -0,37% | 11.785,00 |
| 15.04.2026 | 23,66 | 24,19 | 23,66 | 24,12 | 1,60% | 20.531,00 |
| 14.04.2026 | 23,55 | 23,93 | 23,55 | 23,74 | 0,81% | 20.340,00 |
| 13.04.2026 | 23,58 | 23,60 | 23,42 | 23,55 | -0,34% | 15.808,00 |
| 10.04.2026 | 23,48 | 23,70 | 23,44 | 23,63 | 0,64% | 15.803,00 |
| 09.04.2026 | 23,23 | 23,70 | 23,15 | 23,48 | 1,21% | 16.885,00 |
| 08.04.2026 | 22,87 | 23,28 | 22,72 | 23,20 | 1,80% | 21.525,00 |
| 07.04.2026 | 23,11 | 23,11 | 22,43 | 22,79 | 1,60% | 15.056,00 |
| 06.04.2026 | 22,52 | 22,87 | 22,43 | 22,43 | -0,40% | 20.142,00 |
| 02.04.2026 | 21,92 | 22,62 | 21,86 | 22,52 | 1,35% | 16.688,00 |
| 01.04.2026 | 22,36 | 22,41 | 22,14 | 22,22 | -0,18% | 24.480,00 |
| 31.03.2026 | 22,23 | 22,50 | 21,82 | 22,26 | 0,86% | 175.413,00 |
| 30.03.2026 | 21,72 | 22,36 | 21,72 | 22,07 | 1,61% | 24.101,00 |
| 27.03.2026 | 21,80 | 22,02 | 21,71 | 21,72 | -0,53% | 24.535,00 |
| 26.03.2026 | 22,17 | 22,17 | 21,51 | 21,84 | -1,33% | 27.813,00 |
| 25.03.2026 | 21,85 | 22,13 | 21,80 | 22,13 | 1,14% | 21.445,00 |
| 24.03.2026 | 21,90 | 22,04 | 21,75 | 21,88 | -0,23% | 20.465,00 |
| 23.03.2026 | 21,89 | 22,20 | 21,82 | 21,93 | -0,36% | 38.497,00 |
| 20.03.2026 | 22,46 | 22,56 | 22,01 | 22,01 | -2,39% | 18.057,00 |
| 19.03.2026 | 22,58 | 22,80 | 22,39 | 22,55 | -1,05% | 11.841,00 |
| 18.03.2026 | 22,89 | 22,98 | 22,58 | 22,79 | -0,26% | 11.405,00 |
| 17.03.2026 | 22,84 | 23,06 | 22,71 | 22,85 | 0,04% | 25.180,00 |
| 16.03.2026 | 22,90 | 22,99 | 22,80 | 22,84 | -0,70% | 12.368,00 |
| 13.03.2026 | 22,98 | 23,08 | 22,50 | 23,00 | -0,82% | 24.315,00 |
| 12.03.2026 | 23,07 | 23,29 | 23,04 | 23,19 | -0,17% | 9.504,00 |
| 11.03.2026 | 23,18 | 23,30 | 22,99 | 23,23 | 0,52% | 9.471,00 |
| 10.03.2026 | 23,02 | 23,17 | 23,02 | 23,11 | 0,30% | 1,00 |
| 09.03.2026 | 23,35 | 23,35 | 22,85 | 23,04 | -0,09% | 1,00 |
| 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% | 1,00 |
| 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 |