3,997$
-0,58%
Echtzeit-Aktienkurs Chimera Investment Corp.
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,99 | 4,06 | 3,97 | 4,02 | 1,26% | 1.142.410,00 |
| 17.04.2024 | 3,99 | 4,03 | 3,94 | 3,97 | 0,51% | 1.381.747,00 |
| 16.04.2024 | 4,00 | 4,01 | 3,92 | 3,95 | -1,99% | 1.379.846,00 |
| 15.04.2024 | 4,08 | 4,14 | 3,97 | 4,03 | -1,23% | 2.165.276,00 |
| 12.04.2024 | 4,13 | 4,15 | 4,06 | 4,08 | -1,45% | 1.105.699,00 |
| 11.04.2024 | 4,15 | 4,16 | 4,04 | 4,14 | 0,98% | 1.648.198,00 |
| 10.04.2024 | 4,26 | 4,26 | 4,06 | 4,10 | -6,18% | 2.317.784,00 |
| 09.04.2024 | 4,33 | 4,38 | 4,31 | 4,37 | 1,39% | 1.111.048,00 |
| 08.04.2024 | 4,35 | 4,37 | 4,29 | 4,31 | -0,23% | 1.185.449,00 |
| 05.04.2024 | 4,33 | 4,37 | 4,30 | 4,32 | -2,70% | 1.257.475,00 |
| 04.04.2024 | 4,53 | 4,57 | 4,44 | 4,44 | -1,11% | 2.097.076,00 |
| 03.04.2024 | 4,43 | 4,52 | 4,41 | 4,49 | 0,67% | 1.749.411,00 |
| 02.04.2024 | 4,50 | 4,53 | 4,44 | 4,46 | -1,76% | 1.092.614,00 |
| 01.04.2024 | 4,61 | 4,61 | 4,53 | 4,54 | -1,52% | 1.428.281,00 |
| 28.03.2024 | 4,56 | 4,65 | 4,56 | 4,61 | 1,54% | 1.209.686,00 |
| 27.03.2024 | 4,45 | 4,56 | 4,45 | 4,54 | 2,71% | 1.286.966,00 |
| 26.03.2024 | 4,55 | 4,55 | 4,42 | 4,42 | -2,21% | 942.687,00 |
| 25.03.2024 | 4,53 | 4,59 | 4,52 | 4,52 | 0,67% | 992.200,00 |
| 22.03.2024 | 4,60 | 4,63 | 4,49 | 4,49 | -2,39% | 1.380.986,00 |
| 21.03.2024 | 4,52 | 4,68 | 4,50 | 4,60 | 2,22% | 1.817.303,00 |
| 20.03.2024 | 4,36 | 4,56 | 4,34 | 4,50 | 2,74% | 1.383.186,00 |
| 19.03.2024 | 4,41 | 4,46 | 4,36 | 4,38 | -0,90% | 1.487.268,00 |
| 18.03.2024 | 4,50 | 4,52 | 4,42 | 4,42 | -2,21% | 1.508.448,00 |
| 15.03.2024 | 4,37 | 4,58 | 4,35 | 4,52 | 2,73% | 11.360.902,00 |
| 14.03.2024 | 4,54 | 4,57 | 4,39 | 4,40 | -3,93% | 1.625.502,00 |
| 13.03.2024 | 4,52 | 4,63 | 4,52 | 4,58 | 0,88% | 1.759.286,00 |
| 12.03.2024 | 4,49 | 4,57 | 4,45 | 4,54 | 0,44% | 2.567.252,00 |
| 11.03.2024 | 4,45 | 4,55 | 4,42 | 4,52 | 1,12% | 1.589.164,00 |
| 08.03.2024 | 4,47 | 4,55 | 4,44 | 4,47 | 0,45% | 2.269.197,00 |
| 07.03.2024 | 4,44 | 4,48 | 4,42 | 4,45 | 1,14% | 1.238.646,00 |
| 06.03.2024 | 4,35 | 4,43 | 4,33 | 4,40 | 1,62% | 1.469.889,00 |
| 05.03.2024 | 4,28 | 4,35 | 4,27 | 4,33 | 0,46% | 1.714.554,00 |
| 04.03.2024 | 4,38 | 4,39 | 4,29 | 4,31 | -1,60% | 1.400.940,00 |
| 01.03.2024 | 4,35 | 4,43 | 4,32 | 4,38 | 0,46% | 1.430.947,00 |
| 29.02.2024 | 4,30 | 4,38 | 4,28 | 4,36 | 2,59% | 2.034.470,00 |
| 28.02.2024 | 4,32 | 4,33 | 4,24 | 4,25 | -2,75% | 2.295.524,00 |
| 27.02.2024 | 4,39 | 4,39 | 4,31 | 4,37 | 0,23% | 1.519.461,00 |
| 26.02.2024 | 4,40 | 4,47 | 4,35 | 4,36 | -1,58% | 1.082.959,00 |
| 23.02.2024 | 4,35 | 4,48 | 4,30 | 4,43 | 1,61% | 2.275.566,00 |
| 22.02.2024 | 4,33 | 4,41 | 4,32 | 4,36 | 0,46% | 1.699.201,00 |
| 21.02.2024 | 4,36 | 4,38 | 4,31 | 4,34 | -0,69% | 1.414.061,00 |
| 20.02.2024 | 4,37 | 4,42 | 4,32 | 4,37 | -1,35% | 1.398.020,00 |
| 16.02.2024 | 4,39 | 4,47 | 4,34 | 4,43 | -0,23% | 1.658.241,00 |
| 15.02.2024 | 4,25 | 4,49 | 4,25 | 4,44 | 5,21% | 2.575.082,00 |
| 14.02.2024 | 4,49 | 4,53 | 4,17 | 4,22 | -6,43% | 6.401.488,00 |
| 13.02.2024 | 4,66 | 4,69 | 4,43 | 4,51 | -5,65% | 4.586.708,00 |
| 12.02.2024 | 4,69 | 4,79 | 4,67 | 4,78 | 2,36% | 2.145.037,00 |
| 09.02.2024 | 4,62 | 4,68 | 4,58 | 4,67 | 1,74% | 1.775.131,00 |
| 08.02.2024 | 4,52 | 4,63 | 4,49 | 4,59 | 1,55% | 2.009.797,00 |
| 07.02.2024 | 4,75 | 4,76 | 4,52 | 4,52 | -4,03% | 2.572.130,00 |
| 06.02.2024 | 4,65 | 4,74 | 4,62 | 4,71 | 1,07% | 1.491.546,00 |
| 05.02.2024 | 4,73 | 4,75 | 4,59 | 4,66 | -2,31% | 2.207.146,00 |
| 02.02.2024 | 4,86 | 4,86 | 4,76 | 4,77 | -2,45% | 1.793.347,00 |
| 01.02.2024 | 4,84 | 4,91 | 4,74 | 4,89 | 1,88% | 2.328.678,00 |
| 31.01.2024 | 5,01 | 5,03 | 4,80 | 4,80 | -3,81% | 2.886.997,00 |
| 30.01.2024 | 5,11 | 5,13 | 4,97 | 4,99 | -2,92% | 1.760.769,00 |
| 29.01.2024 | 5,04 | 5,14 | 5,03 | 5,14 | 2,19% | 1.708.563,00 |
| 26.01.2024 | 5,01 | 5,07 | 4,99 | 5,03 | 1,21% | 1.468.363,00 |
| 25.01.2024 | 4,99 | 5,04 | 4,91 | 4,97 | 0,61% | 1.475.331,00 |
| 24.01.2024 | 5,00 | 5,07 | 4,94 | 4,94 | -0,80% | 1.148.742,00 |
| 23.01.2024 | 4,95 | 5,00 | 4,94 | 4,98 | 1,01% | 1.066.494,00 |
| 22.01.2024 | 4,97 | 5,04 | 4,91 | 4,93 | -0,20% | 1.424.760,00 |
| 19.01.2024 | 4,94 | 4,97 | 4,84 | 4,94 | 0,61% | 1.300.062,00 |
| 18.01.2024 | 4,92 | 4,99 | 4,83 | 4,91 | 0,00% | 1.585.777,00 |
| 17.01.2024 | 4,88 | 4,99 | 4,84 | 4,91 | -0,61% | 1.547.994,00 |
| 16.01.2024 | 4,91 | 4,95 | 4,85 | 4,94 | -0,60% | 1.706.835,00 |
| 12.01.2024 | 5,03 | 5,13 | 4,95 | 4,97 | 0,20% | 1.957.734,00 |
| 11.01.2024 | 4,99 | 5,01 | 4,88 | 4,96 | -1,39% | 2.031.724,00 |
| 10.01.2024 | 4,98 | 5,05 | 4,98 | 5,03 | 1,00% | 1.519.497,00 |
| 09.01.2024 | 4,96 | 5,04 | 4,93 | 4,98 | -0,99% | 1.122.615,00 |
| 08.01.2024 | 4,87 | 5,05 | 4,87 | 5,03 | 2,65% | 2.457.721,00 |
| 05.01.2024 | 4,75 | 4,92 | 4,73 | 4,90 | 2,51% | 1.946.742,00 |
| 04.01.2024 | 4,77 | 4,82 | 4,75 | 4,78 | 0,21% | 1.567.726,00 |
| 03.01.2024 | 4,91 | 4,93 | 4,76 | 4,77 | -3,83% | 2.581.890,00 |
| 02.01.2024 | 4,95 | 5,00 | 4,92 | 4,96 | -0,60% | 2.034.053,00 |
| 29.12.2023 | 5,10 | 5,13 | 4,99 | 4,99 | -2,92% | 3.164.440,00 |
| 28.12.2023 | 5,13 | 5,18 | 5,06 | 5,14 | -2,65% | 2.539.111,00 |
| 27.12.2023 | 5,32 | 5,33 | 5,26 | 5,28 | -0,75% | 1.748.919,00 |
| 26.12.2023 | 5,20 | 5,35 | 5,20 | 5,32 | 2,50% | 2.357.327,00 |
| 22.12.2023 | 5,22 | 5,27 | 5,18 | 5,19 | -0,57% | 1.782.619,00 |
| 21.12.2023 | 5,18 | 5,22 | 5,11 | 5,22 | 2,15% | 3.017.144,00 |
| 20.12.2023 | 5,14 | 5,25 | 5,10 | 5,11 | -0,97% | 3.348.301,00 |
| 19.12.2023 | 4,98 | 5,18 | 4,98 | 5,16 | 4,03% | 3.921.280,00 |
| 18.12.2023 | 5,05 | 5,08 | 4,95 | 4,96 | -1,20% | 2.239.313,00 |
| 15.12.2023 | 5,17 | 5,18 | 4,97 | 5,02 | -3,09% | 7.709.976,00 |
| 14.12.2023 | 5,18 | 5,26 | 5,10 | 5,18 | 1,37% | 5.453.244,00 |
| 13.12.2023 | 4,99 | 5,20 | 4,93 | 5,11 | 3,02% | 8.362.109,00 |
| 12.12.2023 | 4,95 | 5,02 | 4,87 | 4,96 | 0,20% | 1.815.590,00 |
| 11.12.2023 | 5,07 | 5,08 | 4,95 | 4,95 | -2,75% | 2.366.584,00 |
| 08.12.2023 | 5,11 | 5,19 | 5,00 | 5,09 | -1,74% | 6.190.531,00 |
| 07.12.2023 | 5,10 | 5,18 | 5,05 | 5,18 | 1,97% | 2.743.889,00 |
| 06.12.2023 | 5,25 | 5,26 | 5,08 | 5,08 | -2,31% | 4.883.125,00 |
| 05.12.2023 | 5,32 | 5,33 | 5,15 | 5,20 | -2,62% | 4.027.509,00 |
| 04.12.2023 | 5,31 | 5,40 | 5,31 | 5,34 | -0,37% | 2.020.930,00 |
| 01.12.2023 | 5,23 | 5,41 | 5,16 | 5,36 | 2,88% | 2.995.729,00 |
| 30.11.2023 | 5,29 | 5,30 | 5,20 | 5,21 | -1,51% | 1.636.451,00 |
| 29.11.2023 | 5,11 | 5,31 | 5,11 | 5,29 | 4,13% | 1.936.637,00 |
| 28.11.2023 | 5,05 | 5,10 | 4,97 | 5,08 | 0,59% | 964.141,00 |
| 27.11.2023 | 5,03 | 5,07 | 5,00 | 5,05 | 0,20% | 1.467.313,00 |
| 24.11.2023 | 5,06 | 5,09 | 5,02 | 5,04 | -0,40% | 742.922,00 |