25,070$
0,28%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,04 | 25,08 | 25,03 | 25,08 | 0,32% | 78.193,00 |
| 30.05.2024 | 25,03 | 25,03 | 24,96 | 25,00 | 0,04% | 31.538,00 |
| 29.05.2024 | 24,97 | 25,01 | 24,96 | 24,99 | -0,04% | 15.653,00 |
| 28.05.2024 | 24,98 | 25,00 | 24,95 | 25,00 | 0,16% | 43.678,00 |
| 24.05.2024 | 24,93 | 24,96 | 24,82 | 24,96 | 0,04% | 15.844,00 |
| 23.05.2024 | 24,98 | 25,00 | 24,75 | 24,95 | -0,16% | 32.224,00 |
| 22.05.2024 | 24,98 | 25,00 | 24,92 | 24,99 | 0,16% | 46.047,00 |
| 21.05.2024 | 24,96 | 24,98 | 24,91 | 24,95 | -0,08% | 15.035,00 |
| 20.05.2024 | 24,87 | 24,98 | 24,87 | 24,97 | 0,20% | 27.036,00 |
| 17.05.2024 | 24,84 | 24,95 | 24,75 | 24,92 | 0,52% | 18.505,00 |
| 16.05.2024 | 24,81 | 24,84 | 24,67 | 24,79 | 0,12% | 31.210,00 |
| 15.05.2024 | 24,80 | 24,91 | 24,76 | 24,76 | -0,01% | 43.358,00 |
| 14.05.2024 | 24,90 | 24,91 | 24,67 | 24,76 | -0,11% | 30.820,00 |
| 13.05.2024 | 24,94 | 24,94 | 24,65 | 24,79 | -0,56% | 50.345,00 |
| 10.05.2024 | 24,90 | 24,95 | 24,88 | 24,93 | -0,16% | 30.458,00 |
| 09.05.2024 | 24,74 | 24,98 | 24,74 | 24,97 | 0,85% | 62.188,00 |
| 08.05.2024 | 24,73 | 24,80 | 24,65 | 24,76 | 0,16% | 22.689,00 |
| 07.05.2024 | 24,80 | 24,80 | 24,71 | 24,72 | -0,24% | 10.752,00 |
| 06.05.2024 | 24,75 | 24,80 | 24,71 | 24,78 | 0,00% | 20.742,00 |
| 03.05.2024 | 24,70 | 24,80 | 24,65 | 24,78 | 0,32% | 18.283,00 |
| 02.05.2024 | 24,74 | 24,80 | 24,65 | 24,70 | -0,16% | 15.586,00 |
| 01.05.2024 | 24,70 | 24,75 | 24,58 | 24,74 | -0,20% | 20.734,00 |
| 30.04.2024 | 24,67 | 24,79 | 24,46 | 24,79 | 0,53% | 50.908,00 |
| 29.04.2024 | 24,63 | 24,81 | 24,63 | 24,66 | 0,90% | 29.102,00 |
| 26.04.2024 | 24,61 | 24,71 | 24,43 | 24,44 | -0,49% | 18.680,00 |
| 25.04.2024 | 24,47 | 24,56 | 24,38 | 24,56 | -0,32% | 21.658,00 |
| 24.04.2024 | 24,63 | 24,69 | 24,52 | 24,64 | 0,16% | 35.109,00 |
| 23.04.2024 | 24,44 | 24,63 | 24,38 | 24,60 | 0,37% | 26.891,00 |
| 22.04.2024 | 24,60 | 24,60 | 24,15 | 24,51 | -0,41% | 50.163,00 |
| 19.04.2024 | 24,35 | 24,63 | 24,30 | 24,61 | 1,03% | 38.202,00 |
| 18.04.2024 | 24,19 | 24,36 | 24,10 | 24,36 | 0,50% | 50.122,00 |
| 17.04.2024 | 24,19 | 24,27 | 24,10 | 24,24 | 0,25% | 19.251,00 |
| 16.04.2024 | 24,16 | 24,24 | 24,02 | 24,18 | -0,12% | 29.856,00 |
| 15.04.2024 | 24,31 | 24,31 | 24,01 | 24,21 | -0,70% | 42.750,00 |
| 12.04.2024 | 24,54 | 24,58 | 24,33 | 24,38 | -0,65% | 21.462,00 |
| 11.04.2024 | 24,42 | 24,70 | 24,36 | 24,54 | -0,04% | 31.983,00 |
| 10.04.2024 | 24,55 | 24,56 | 24,34 | 24,55 | -0,44% | 24.347,00 |
| 09.04.2024 | 24,60 | 24,68 | 24,51 | 24,66 | 0,24% | 16.437,00 |
| 08.04.2024 | 24,56 | 24,75 | 24,56 | 24,60 | 0,20% | 16.747,00 |
| 05.04.2024 | 24,71 | 24,72 | 24,55 | 24,55 | -0,57% | 20.585,00 |
| 04.04.2024 | 24,65 | 24,75 | 24,62 | 24,69 | 0,08% | 16.998,00 |
| 03.04.2024 | 24,65 | 24,70 | 24,59 | 24,67 | 0,04% | 4.656,00 |
| 02.04.2024 | 24,65 | 24,69 | 24,54 | 24,66 | -0,28% | 26.971,00 |
| 01.04.2024 | 24,70 | 24,79 | 24,48 | 24,73 | 0,32% | 42.360,00 |
| 28.03.2024 | 24,64 | 24,85 | 24,50 | 24,65 | -0,28% | 153.809,00 |
| 27.03.2024 | 24,68 | 24,82 | 24,55 | 24,72 | 0,37% | 42.147,00 |
| 26.03.2024 | 24,44 | 24,66 | 24,40 | 24,63 | 1,07% | 27.454,00 |
| 25.03.2024 | 24,56 | 24,56 | 24,20 | 24,37 | -0,77% | 27.793,00 |
| 22.03.2024 | 24,45 | 24,56 | 24,43 | 24,56 | 0,53% | 17.933,00 |
| 21.03.2024 | 24,55 | 24,59 | 24,42 | 24,43 | -0,49% | 24.720,00 |
| 20.03.2024 | 24,35 | 24,59 | 24,35 | 24,55 | 0,41% | 24.090,00 |
| 19.03.2024 | 24,30 | 24,49 | 24,28 | 24,45 | 0,41% | 55.675,00 |
| 18.03.2024 | 24,38 | 24,38 | 24,12 | 24,35 | -0,16% | 38.964,00 |
| 15.03.2024 | 24,25 | 24,43 | 24,20 | 24,39 | 0,04% | 12.777,00 |
| 14.03.2024 | 24,40 | 24,46 | 24,23 | 24,38 | 0,12% | 24.073,00 |
| 13.03.2024 | 24,32 | 24,45 | 24,32 | 24,35 | 0,08% | 19.547,00 |
| 12.03.2024 | 24,28 | 24,42 | 24,20 | 24,33 | 0,21% | 27.217,00 |
| 11.03.2024 | 24,32 | 24,44 | 24,27 | 24,28 | -0,29% | 20.630,00 |
| 08.03.2024 | 24,39 | 24,40 | 24,35 | 24,35 | -0,16% | 16.165,00 |
| 07.03.2024 | 24,22 | 24,43 | 24,12 | 24,39 | 1,12% | 26.550,00 |
| 06.03.2024 | 24,17 | 24,29 | 24,00 | 24,12 | -0,33% | 45.302,00 |
| 05.03.2024 | 24,15 | 24,24 | 24,14 | 24,20 | 0,04% | 23.471,00 |
| 04.03.2024 | 24,07 | 24,23 | 24,02 | 24,19 | 0,56% | 20.792,00 |
| 01.03.2024 | 24,01 | 24,22 | 24,01 | 24,06 | 0,23% | 34.708,00 |
| 29.02.2024 | 24,27 | 24,30 | 24,00 | 24,00 | -2,24% | 72.279,00 |
| 28.02.2024 | 24,49 | 24,70 | 24,35 | 24,55 | 0,53% | 52.424,00 |
| 27.02.2024 | 24,40 | 24,48 | 24,40 | 24,42 | -0,20% | 13.348,00 |
| 26.02.2024 | 24,49 | 24,50 | 24,33 | 24,47 | -0,12% | 25.136,00 |
| 23.02.2024 | 24,47 | 24,50 | 24,32 | 24,50 | 0,20% | 22.602,00 |
| 22.02.2024 | 24,39 | 24,45 | 24,25 | 24,45 | 0,00% | 24.268,00 |
| 21.02.2024 | 24,24 | 24,45 | 24,18 | 24,45 | 0,53% | 21.840,00 |
| 20.02.2024 | 24,09 | 24,32 | 24,09 | 24,32 | 0,91% | 14.887,00 |
| 16.02.2024 | 24,24 | 24,28 | 24,04 | 24,10 | -0,62% | 17.663,00 |
| 15.02.2024 | 24,14 | 24,30 | 24,14 | 24,25 | 0,00% | 24.458,00 |
| 14.02.2024 | 23,96 | 24,27 | 23,73 | 24,25 | 1,46% | 93.746,00 |
| 13.02.2024 | 23,98 | 24,18 | 23,86 | 23,90 | -0,75% | 43.084,00 |
| 12.02.2024 | 24,13 | 24,27 | 24,08 | 24,08 | -0,08% | 20.566,00 |
| 09.02.2024 | 23,85 | 24,19 | 23,85 | 24,10 | 1,09% | 14.560,00 |
| 08.02.2024 | 23,92 | 24,06 | 23,78 | 23,84 | -0,08% | 33.086,00 |
| 07.02.2024 | 24,02 | 24,09 | 23,86 | 23,86 | -0,93% | 39.382,00 |
| 06.02.2024 | 24,02 | 24,09 | 24,02 | 24,08 | 0,02% | 20.628,00 |
| 05.02.2024 | 24,17 | 24,17 | 24,04 | 24,08 | -0,70% | 18.863,00 |
| 02.02.2024 | 24,25 | 24,32 | 24,20 | 24,25 | -0,16% | 17.450,00 |
| 01.02.2024 | 24,25 | 24,29 | 24,10 | 24,29 | 0,83% | 22.195,00 |
| 31.01.2024 | 24,30 | 24,33 | 24,09 | 24,09 | -0,54% | 37.296,00 |
| 30.01.2024 | 24,05 | 24,29 | 24,05 | 24,22 | 0,41% | 24.741,00 |
| 29.01.2024 | 24,10 | 24,17 | 24,10 | 24,12 | -0,29% | 15.357,00 |
| 26.01.2024 | 24,00 | 24,19 | 23,94 | 24,19 | 0,79% | 33.284,00 |
| 25.01.2024 | 23,80 | 24,00 | 23,76 | 24,00 | 0,84% | 647.522,00 |
| 24.01.2024 | 23,63 | 23,80 | 23,63 | 23,80 | 0,82% | 20.905,00 |
| 23.01.2024 | 23,63 | 23,71 | 23,60 | 23,61 | -0,10% | 36.681,00 |
| 22.01.2024 | 23,61 | 23,65 | 23,60 | 23,63 | -0,08% | 29.824,00 |
| 19.01.2024 | 23,60 | 23,65 | 23,56 | 23,65 | 0,21% | 11.406,00 |
| 18.01.2024 | 23,63 | 23,65 | 23,51 | 23,60 | 0,13% | 13.920,00 |
| 17.01.2024 | 23,48 | 23,62 | 23,48 | 23,57 | 0,11% | 26.125,00 |
| 16.01.2024 | 23,51 | 23,65 | 23,48 | 23,55 | 0,19% | 27.363,00 |
| 12.01.2024 | 23,45 | 23,50 | 23,37 | 23,50 | 0,26% | 63.205,00 |
| 11.01.2024 | 23,57 | 23,64 | 23,27 | 23,44 | -0,51% | 79.073,00 |
| 10.01.2024 | 23,56 | 23,69 | 23,52 | 23,56 | -0,13% | 59.239,00 |
| 09.01.2024 | 23,78 | 23,78 | 23,53 | 23,59 | -0,46% | 49.668,00 |