Echtzeit-Aktienkurs Chimera Investment Corp.
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,55 | 11,55 | 11,53 | 11,53 | -0,65% | - |
| 25.02.2021 | 11,62 | 11,62 | 11,61 | 11,61 | -3,17% | - |
| 24.02.2021 | 11,77 | 12,00 | 11,77 | 11,99 | 4,44% | - |
| 23.02.2021 | 11,43 | 11,62 | 11,37 | 11,48 | -0,48% | - |
| 22.02.2021 | 11,64 | 11,71 | 11,53 | 11,53 | 0,17% | - |
| 19.02.2021 | 11,46 | 11,64 | 11,37 | 11,51 | 3,09% | - |
| 18.02.2021 | 11,28 | 11,31 | 11,17 | 11,17 | -2,23% | - |
| 17.02.2021 | 11,62 | 11,67 | 11,27 | 11,42 | -4,36% | - |
| 16.02.2021 | 11,39 | 11,94 | 11,35 | 11,94 | 5,24% | - |
| 12.02.2021 | 11,34 | 11,44 | 11,31 | 11,35 | 1,66% | - |
| 11.02.2021 | 11,24 | 11,27 | 0,00 | 11,16 | 0,04% | - |
| 10.02.2021 | 11,04 | 11,16 | 10,93 | 11,16 | 0,68% | - |
| 09.02.2021 | 10,96 | 11,10 | 10,94 | 11,08 | 1,14% | - |
| 08.02.2021 | 10,96 | 10,98 | 10,88 | 10,96 | 0,74% | - |
| 05.02.2021 | 10,95 | 10,99 | 10,83 | 10,88 | 0,79% | - |
| 04.02.2021 | 10,74 | 10,83 | 10,71 | 10,79 | 1,94% | - |
| 03.02.2021 | 10,54 | 10,63 | 10,46 | 10,59 | -0,05% | - |
| 02.02.2021 | 10,59 | 10,59 | 10,59 | 10,59 | 2,47% | - |
| 01.02.2021 | 10,34 | 10,34 | 10,34 | 10,34 | 2,17% | - |
| 29.01.2021 | 10,29 | 10,31 | 10,01 | 10,12 | -1,75% | - |
| 28.01.2021 | 10,30 | 10,30 | 10,30 | 10,30 | 0,78% | - |
| 27.01.2021 | 10,45 | 10,49 | 10,17 | 10,22 | -4,04% | - |
| 26.01.2021 | 10,73 | 10,76 | 10,63 | 10,65 | 0,38% | - |
| 25.01.2021 | 10,61 | 10,61 | 10,61 | 10,61 | 1,34% | - |
| 22.01.2021 | 10,34 | 10,49 | 10,26 | 10,47 | -0,48% | - |
| 21.01.2021 | 10,52 | 10,52 | 10,52 | 10,52 | 1,35% | - |
| 20.01.2021 | 10,36 | 10,39 | 10,23 | 10,38 | 1,67% | - |
| 19.01.2021 | 10,19 | 10,29 | 10,18 | 10,21 | -0,10% | - |
| 15.01.2021 | 10,20 | 10,30 | 10,20 | 10,22 | -1,64% | - |
| 14.01.2021 | 10,31 | 10,47 | 10,30 | 10,39 | 1,76% | - |
| 13.01.2021 | 10,19 | 10,28 | 10,17 | 10,21 | 0,39% | - |
| 12.01.2021 | 10,20 | 10,20 | 10,10 | 10,17 | 1,40% | - |
| 11.01.2021 | 10,12 | 10,13 | 10,02 | 10,03 | -0,79% | - |
| 08.01.2021 | 10,02 | 10,13 | 9,92 | 10,11 | 0,00% | - |
| 07.01.2021 | 10,16 | 10,19 | 10,01 | 10,11 | -0,79% | - |
| 06.01.2021 | 10,04 | 10,30 | 10,02 | 10,19 | 3,93% | - |
| 05.01.2021 | 9,86 | 9,91 | 9,80 | 9,80 | -0,51% | - |
| 04.01.2021 | 9,98 | 10,00 | 9,82 | 9,85 | -3,81% | - |
| 31.12.2020 | 10,17 | 10,26 | 10,09 | 10,24 | 1,14% | - |
| 30.12.2020 | 10,30 | 10,37 | 10,11 | 10,13 | -0,69% | - |
| 29.12.2020 | 10,20 | 10,20 | 10,20 | 10,20 | -4,94% | - |
| 28.12.2020 | 10,73 | 10,73 | 10,72 | 10,73 | 2,00% | - |
| 24.12.2020 | 10,47 | 10,77 | 10,44 | 10,52 | -1,13% | - |
| 23.12.2020 | 10,50 | 10,68 | 10,50 | 10,64 | 2,80% | - |
| 22.12.2020 | 10,43 | 10,43 | 10,27 | 10,35 | -0,67% | - |
| 21.12.2020 | 10,23 | 10,46 | 10,23 | 10,42 | -1,61% | - |
| 18.12.2020 | 10,59 | 10,59 | 10,59 | 10,59 | -1,40% | - |
| 17.12.2020 | 10,61 | 10,76 | 10,57 | 10,74 | 0,47% | - |
| 16.12.2020 | 10,76 | 10,81 | 10,66 | 10,69 | -1,38% | - |
| 15.12.2020 | 10,84 | 10,84 | 10,84 | 10,84 | 2,75% | - |
| 14.12.2020 | 10,81 | 10,81 | 10,55 | 10,55 | 2,93% | - |
| 11.12.2020 | 10,54 | 10,59 | 10,25 | 10,25 | -0,68% | - |
| 10.12.2020 | 10,48 | 10,61 | 10,32 | 10,32 | -5,41% | - |
| 09.12.2020 | 10,86 | 11,55 | 10,61 | 10,91 | -2,33% | - |
| 08.12.2020 | 10,83 | 11,17 | 10,79 | 11,17 | 3,91% | - |
| 07.12.2020 | 10,73 | 10,91 | 10,73 | 10,75 | -1,20% | - |
| 04.12.2020 | 10,88 | 10,92 | 10,81 | 10,88 | 1,02% | - |
| 03.12.2020 | 10,47 | 10,77 | 10,44 | 10,77 | 4,26% | - |
| 02.12.2020 | 10,35 | 10,43 | 10,11 | 10,33 | 0,78% | - |
| 01.12.2020 | 10,39 | 10,44 | 10,06 | 10,25 | 0,39% | - |
| 30.11.2020 | 10,35 | 10,40 | 10,20 | 10,21 | -4,27% | - |
| 27.11.2020 | 10,55 | 10,84 | 10,49 | 10,66 | 0,76% | - |
| 25.11.2020 | 10,59 | 10,67 | 10,49 | 10,58 | -1,72% | - |
| 24.11.2020 | 10,78 | 10,85 | 10,72 | 10,77 | 3,36% | - |
| 23.11.2020 | 10,19 | 10,44 | 10,19 | 10,42 | 4,31% | - |
| 20.11.2020 | 9,97 | 10,05 | 9,93 | 9,99 | -0,55% | - |
| 19.11.2020 | 10,11 | 10,13 | 9,84 | 10,04 | -1,62% | - |
| 18.11.2020 | 10,66 | 10,70 | 10,20 | 10,21 | -2,81% | - |
| 17.11.2020 | 10,44 | 10,61 | 10,39 | 10,50 | 0,62% | - |
| 16.11.2020 | 10,33 | 10,48 | 0,00 | 10,44 | 4,51% | - |
| 13.11.2020 | 9,90 | 10,02 | 9,88 | 9,99 | 3,31% | - |
| 12.11.2020 | 9,76 | 9,79 | 9,55 | 9,67 | -1,43% | - |
| 11.11.2020 | 9,84 | 9,90 | 9,72 | 9,81 | -1,41% | - |
| 10.11.2020 | 9,51 | 9,95 | 0,00 | 9,95 | 5,74% | - |
| 09.11.2020 | 9,18 | 9,53 | 9,13 | 9,41 | 6,45% | - |
| 06.11.2020 | 9,96 | 9,96 | 8,78 | 8,84 | -2,64% | - |
| 05.11.2020 | 8,85 | 9,12 | 8,84 | 9,08 | 2,48% | - |
| 04.11.2020 | 8,65 | 8,98 | 0,00 | 8,86 | 1,03% | - |
| 03.11.2020 | 8,74 | 8,85 | 8,70 | 8,77 | 2,10% | - |
| 02.11.2020 | 0,00 | 8,64 | 0,00 | 8,59 | 3,00% | - |
| 30.10.2020 | 8,42 | 8,44 | 8,28 | 8,34 | -1,30% | - |
| 29.10.2020 | 8,38 | 8,50 | 8,37 | 8,45 | 1,08% | - |
| 28.10.2020 | 8,51 | 8,51 | 8,34 | 8,36 | -3,19% | - |
| 27.10.2020 | 8,76 | 8,81 | 8,61 | 8,63 | -0,63% | - |
| 26.10.2020 | 8,69 | 8,75 | 8,63 | 8,69 | -1,59% | - |
| 23.10.2020 | 0,00 | 8,87 | 0,00 | 8,83 | 2,68% | - |
| 22.10.2020 | 8,43 | 8,64 | 8,39 | 8,60 | 3,00% | - |
| 21.10.2020 | 8,36 | 8,41 | 8,31 | 8,35 | -1,48% | - |
| 20.10.2020 | 8,59 | 8,60 | 8,44 | 8,47 | 0,30% | - |
| 19.10.2020 | 8,62 | 8,66 | 8,45 | 8,45 | -1,92% | - |
| 16.10.2020 | 8,66 | 8,74 | 8,61 | 8,61 | -1,32% | - |
| 15.10.2020 | 8,67 | 8,73 | 8,61 | 8,73 | 0,35% | - |
| 14.10.2020 | 8,69 | 8,77 | 8,64 | 8,70 | 0,35% | - |
| 13.10.2020 | 8,68 | 8,72 | 8,60 | 8,67 | -0,69% | - |
| 12.10.2020 | 8,74 | 8,78 | 8,66 | 8,73 | -0,34% | - |
| 09.10.2020 | 8,81 | 8,83 | 8,75 | 8,76 | -1,79% | - |
| 08.10.2020 | 8,77 | 8,93 | 8,75 | 8,92 | 3,12% | - |
| 07.10.2020 | 8,63 | 8,68 | 8,54 | 8,65 | 0,23% | - |
| 06.10.2020 | 8,69 | 8,89 | 8,61 | 8,63 | -0,23% | - |
| 05.10.2020 | 8,53 | 8,67 | 8,50 | 8,65 | 2,01% | - |