24,710$
0,04%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 24,65 | 24,73 | 24,65 | 24,72 | 0,08% | 10.063,00 |
| 25.07.2024 | 24,68 | 24,72 | 24,55 | 24,70 | 0,49% | 17.028,00 |
| 24.07.2024 | 24,72 | 24,72 | 24,58 | 24,58 | -0,36% | 11.603,00 |
| 23.07.2024 | 24,72 | 24,72 | 24,63 | 24,67 | 0,04% | 8.257,00 |
| 22.07.2024 | 24,60 | 24,72 | 24,60 | 24,66 | 0,24% | 21.298,00 |
| 19.07.2024 | 24,56 | 24,60 | 24,49 | 24,60 | 0,24% | 26.627,00 |
| 18.07.2024 | 24,72 | 24,72 | 24,52 | 24,54 | -0,73% | 33.255,00 |
| 17.07.2024 | 24,72 | 24,72 | 24,61 | 24,72 | 0,01% | 21.320,00 |
| 16.07.2024 | 24,69 | 24,73 | 24,61 | 24,72 | 0,27% | 19.545,00 |
| 15.07.2024 | 24,65 | 24,69 | 24,60 | 24,65 | 0,45% | 25.012,00 |
| 12.07.2024 | 24,61 | 24,65 | 24,54 | 24,54 | 0,06% | 19.637,00 |
| 11.07.2024 | 24,62 | 24,69 | 24,48 | 24,53 | -0,10% | 45.902,00 |
| 10.07.2024 | 24,51 | 24,60 | 24,50 | 24,55 | 0,18% | 9.014,00 |
| 09.07.2024 | 24,57 | 24,57 | 24,47 | 24,51 | -0,05% | 32.824,00 |
| 08.07.2024 | 24,69 | 24,69 | 24,52 | 24,52 | -0,20% | 19.098,00 |
| 05.07.2024 | 24,69 | 24,69 | 24,57 | 24,57 | -0,20% | 14.166,00 |
| 03.07.2024 | 24,59 | 24,65 | 24,58 | 24,62 | 0,29% | 14.921,00 |
| 02.07.2024 | 24,59 | 24,59 | 24,54 | 24,55 | -0,04% | 21.643,00 |
| 01.07.2024 | 24,46 | 24,58 | 24,45 | 24,56 | 0,41% | 19.565,00 |
| 28.06.2024 | 24,50 | 24,55 | 24,45 | 24,46 | -0,08% | 31.880,00 |
| 27.06.2024 | 24,45 | 24,55 | 24,44 | 24,48 | -0,05% | 14.946,00 |
| 26.06.2024 | 24,44 | 24,50 | 24,42 | 24,49 | 0,30% | 24.906,00 |
| 25.06.2024 | 24,36 | 24,42 | 24,34 | 24,42 | 0,08% | 17.222,00 |
| 24.06.2024 | 24,35 | 24,40 | 24,33 | 24,40 | 0,28% | 11.107,00 |
| 21.06.2024 | 24,35 | 24,35 | 24,26 | 24,33 | 0,04% | 21.037,00 |
| 20.06.2024 | 24,30 | 24,33 | 24,22 | 24,32 | 0,09% | 16.469,00 |
| 18.06.2024 | 24,25 | 24,31 | 24,23 | 24,30 | 0,12% | 26.266,00 |
| 17.06.2024 | 24,25 | 24,33 | 24,18 | 24,27 | -0,08% | 23.429,00 |
| 14.06.2024 | 24,25 | 24,33 | 24,25 | 24,29 | 0,16% | 15.473,00 |
| 13.06.2024 | 24,28 | 24,28 | 24,21 | 24,25 | -0,12% | 16.848,00 |
| 12.06.2024 | 24,25 | 24,34 | 24,21 | 24,28 | 0,21% | 27.304,00 |
| 11.06.2024 | 24,22 | 24,29 | 24,20 | 24,23 | -0,25% | 17.464,00 |
| 10.06.2024 | 24,26 | 24,29 | 24,15 | 24,29 | 0,37% | 33.316,00 |
| 07.06.2024 | 24,46 | 24,46 | 24,12 | 24,20 | -1,12% | 25.638,00 |
| 06.06.2024 | 24,45 | 24,48 | 24,28 | 24,47 | 0,66% | 22.319,00 |
| 05.06.2024 | 24,18 | 24,44 | 24,18 | 24,31 | 0,64% | 11.313,00 |
| 04.06.2024 | 24,17 | 24,40 | 24,16 | 24,16 | 0,21% | 14.513,00 |
| 03.06.2024 | 24,48 | 24,48 | 24,11 | 24,11 | -3,44% | 43.820,00 |
| 31.05.2024 | 24,80 | 24,97 | 24,77 | 24,97 | 0,69% | 45.614,00 |
| 30.05.2024 | 24,81 | 24,85 | 24,69 | 24,80 | 0,28% | 27.008,00 |
| 29.05.2024 | 24,85 | 24,85 | 24,65 | 24,73 | -0,36% | 15.612,00 |
| 28.05.2024 | 24,83 | 24,83 | 24,65 | 24,82 | -0,04% | 31.159,00 |
| 24.05.2024 | 24,61 | 24,83 | 24,55 | 24,83 | 0,53% | 22.571,00 |
| 23.05.2024 | 24,75 | 24,79 | 24,49 | 24,70 | -0,36% | 22.852,00 |
| 22.05.2024 | 24,75 | 24,83 | 24,72 | 24,79 | 0,04% | 18.768,00 |
| 21.05.2024 | 24,73 | 24,80 | 24,72 | 24,78 | 0,24% | 19.003,00 |
| 20.05.2024 | 24,66 | 24,76 | 24,66 | 24,72 | 0,24% | 24.570,00 |
| 17.05.2024 | 24,53 | 24,73 | 24,46 | 24,66 | 0,57% | 13.118,00 |
| 16.05.2024 | 24,58 | 24,59 | 24,27 | 24,52 | -0,12% | 37.569,00 |
| 15.05.2024 | 24,44 | 24,73 | 24,44 | 24,55 | 0,45% | 21.938,00 |
| 14.05.2024 | 24,56 | 24,66 | 24,30 | 24,44 | -0,50% | 51.753,00 |
| 13.05.2024 | 24,75 | 24,77 | 24,28 | 24,56 | -0,71% | 64.641,00 |
| 10.05.2024 | 24,72 | 24,74 | 24,65 | 24,74 | 0,20% | 29.555,00 |
| 09.05.2024 | 24,44 | 24,72 | 24,40 | 24,69 | 1,44% | 33.696,00 |
| 08.05.2024 | 24,40 | 24,50 | 24,27 | 24,34 | -0,25% | 11.335,00 |
| 07.05.2024 | 24,50 | 24,50 | 24,32 | 24,40 | -0,16% | 10.137,00 |
| 06.05.2024 | 24,48 | 24,51 | 24,44 | 24,44 | 0,02% | 15.732,00 |
| 03.05.2024 | 24,42 | 24,56 | 24,20 | 24,44 | -0,16% | 24.901,00 |
| 02.05.2024 | 24,30 | 24,70 | 24,17 | 24,48 | 0,51% | 17.151,00 |
| 01.05.2024 | 24,20 | 24,36 | 24,09 | 24,35 | 0,33% | 12.123,00 |
| 30.04.2024 | 24,20 | 24,27 | 24,02 | 24,27 | 0,66% | 38.296,00 |
| 29.04.2024 | 23,98 | 24,12 | 23,98 | 24,11 | 0,92% | 22.652,00 |
| 26.04.2024 | 23,90 | 23,97 | 23,84 | 23,89 | 0,08% | 18.898,00 |
| 25.04.2024 | 23,85 | 23,91 | 23,78 | 23,87 | -0,08% | 9.006,00 |
| 24.04.2024 | 23,86 | 23,95 | 23,81 | 23,89 | 0,17% | 25.887,00 |
| 23.04.2024 | 23,89 | 23,95 | 23,80 | 23,85 | -0,56% | 29.770,00 |
| 22.04.2024 | 24,05 | 24,11 | 23,85 | 23,99 | -0,64% | 35.456,00 |
| 19.04.2024 | 23,90 | 24,14 | 23,90 | 24,14 | 1,05% | 15.655,00 |
| 18.04.2024 | 23,97 | 23,97 | 23,74 | 23,89 | 0,25% | 19.156,00 |
| 17.04.2024 | 23,76 | 23,91 | 23,72 | 23,83 | 0,59% | 15.578,00 |
| 16.04.2024 | 23,80 | 23,86 | 23,56 | 23,69 | -0,67% | 46.585,00 |
| 15.04.2024 | 24,05 | 24,06 | 23,84 | 23,85 | -0,83% | 66.145,00 |
| 12.04.2024 | 24,22 | 24,25 | 24,03 | 24,05 | -0,82% | 6.595,00 |
| 11.04.2024 | 24,07 | 24,25 | 24,07 | 24,25 | 0,29% | 3.660,00 |
| 10.04.2024 | 24,40 | 24,40 | 24,16 | 24,18 | -0,90% | 27.424,00 |
| 09.04.2024 | 24,35 | 24,44 | 24,35 | 24,40 | -0,08% | 6.992,00 |
| 08.04.2024 | 24,37 | 24,42 | 24,30 | 24,42 | 0,27% | 13.402,00 |
| 05.04.2024 | 24,45 | 24,48 | 24,36 | 24,36 | -0,25% | 6.467,00 |
| 04.04.2024 | 24,48 | 24,50 | 24,39 | 24,42 | -0,42% | 13.624,00 |
| 03.04.2024 | 24,25 | 24,55 | 24,25 | 24,52 | 0,67% | 10.342,00 |
| 02.04.2024 | 24,55 | 24,59 | 24,20 | 24,36 | -1,03% | 20.712,00 |
| 01.04.2024 | 24,60 | 24,65 | 24,41 | 24,61 | -0,53% | 25.724,00 |
| 28.03.2024 | 24,45 | 24,80 | 24,35 | 24,74 | 1,52% | 96.125,00 |
| 27.03.2024 | 24,19 | 24,59 | 24,14 | 24,37 | 1,29% | 48.886,00 |
| 26.03.2024 | 24,05 | 24,24 | 23,89 | 24,06 | 0,21% | 41.543,00 |
| 25.03.2024 | 24,00 | 24,05 | 23,95 | 24,01 | 0,13% | 12.037,00 |
| 22.03.2024 | 23,93 | 24,02 | 23,91 | 23,98 | 0,29% | 11.744,00 |
| 21.03.2024 | 24,00 | 24,10 | 23,91 | 23,91 | -0,13% | 31.126,00 |
| 20.03.2024 | 23,85 | 24,01 | 23,78 | 23,94 | 0,21% | 28.837,00 |
| 19.03.2024 | 23,80 | 23,89 | 23,70 | 23,89 | 0,55% | 101.795,00 |
| 18.03.2024 | 23,95 | 23,95 | 23,76 | 23,76 | -0,79% | 58.487,00 |
| 15.03.2024 | 24,05 | 24,05 | 23,89 | 23,95 | -0,62% | 13.153,00 |
| 14.03.2024 | 23,92 | 24,11 | 23,85 | 24,10 | 0,75% | 24.686,00 |
| 13.03.2024 | 24,14 | 24,14 | 23,85 | 23,92 | -0,37% | 25.878,00 |
| 12.03.2024 | 23,90 | 24,02 | 23,87 | 24,01 | 0,08% | 17.545,00 |
| 11.03.2024 | 24,07 | 24,09 | 23,82 | 23,99 | -0,46% | 15.230,00 |
| 08.03.2024 | 24,13 | 24,23 | 24,08 | 24,10 | -0,12% | 10.752,00 |
| 07.03.2024 | 24,12 | 24,18 | 24,00 | 24,13 | 0,50% | 16.838,00 |
| 06.03.2024 | 24,06 | 24,15 | 23,84 | 24,01 | -0,21% | 38.792,00 |
| 05.03.2024 | 24,06 | 24,16 | 23,94 | 24,06 | -0,08% | 15.760,00 |