3,440$
1,78%
Echtzeit-Aktienkurs CHERRY HILL MORTGAGE INVESTMENT Corp
Bid:
Ask:
Aktienkurse zur CHERRY HILL MORTGAGE INVESTMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,40 | 3,48 | 3,39 | 3,43 | 1,48% | 325.918,00 |
| 25.04.2024 | 3,45 | 3,47 | 3,35 | 3,38 | -2,31% | 95.986,00 |
| 24.04.2024 | 3,52 | 3,52 | 3,44 | 3,46 | -1,42% | 127.947,00 |
| 23.04.2024 | 3,51 | 3,57 | 3,46 | 3,51 | 0,57% | 269.622,00 |
| 22.04.2024 | 3,38 | 3,53 | 3,35 | 3,49 | 5,76% | 376.509,00 |
| 19.04.2024 | 3,27 | 3,33 | 3,27 | 3,30 | 1,23% | 120.676,00 |
| 18.04.2024 | 3,20 | 3,28 | 3,20 | 3,26 | 1,87% | 198.442,00 |
| 17.04.2024 | 3,25 | 3,25 | 3,20 | 3,20 | -0,31% | 111.268,00 |
| 16.04.2024 | 3,28 | 3,28 | 3,19 | 3,21 | -2,13% | 176.270,00 |
| 15.04.2024 | 3,45 | 3,45 | 3,21 | 3,28 | -1,80% | 375.565,00 |
| 12.04.2024 | 3,36 | 3,39 | 3,31 | 3,34 | -0,60% | 232.295,00 |
| 11.04.2024 | 3,41 | 3,41 | 3,34 | 3,36 | -0,88% | 85.463,00 |
| 10.04.2024 | 3,44 | 3,44 | 3,36 | 3,39 | -2,02% | 208.811,00 |
| 09.04.2024 | 3,49 | 3,49 | 3,44 | 3,46 | 0,29% | 115.351,00 |
| 08.04.2024 | 3,49 | 3,49 | 3,44 | 3,45 | -0,86% | 100.825,00 |
| 05.04.2024 | 3,43 | 3,49 | 3,41 | 3,48 | 1,75% | 117.514,00 |
| 04.04.2024 | 3,52 | 3,52 | 3,42 | 3,42 | -1,44% | 136.602,00 |
| 03.04.2024 | 3,50 | 3,55 | 3,46 | 3,47 | -1,14% | 155.265,00 |
| 02.04.2024 | 3,46 | 3,52 | 3,46 | 3,51 | 0,29% | 128.738,00 |
| 01.04.2024 | 3,51 | 3,56 | 3,49 | 3,50 | -1,13% | 216.242,00 |
| 28.03.2024 | 3,48 | 3,57 | 3,48 | 3,54 | 2,31% | 320.767,00 |
| 27.03.2024 | 3,49 | 3,50 | 3,41 | 3,46 | -4,95% | 358.607,00 |
| 26.03.2024 | 3,78 | 3,78 | 3,63 | 3,64 | -3,19% | 478.356,00 |
| 25.03.2024 | 3,75 | 3,81 | 3,72 | 3,76 | 0,80% | 410.514,00 |
| 22.03.2024 | 3,70 | 3,76 | 3,66 | 3,73 | 1,91% | 365.487,00 |
| 21.03.2024 | 3,67 | 3,70 | 3,62 | 3,66 | -0,54% | 234.029,00 |
| 20.03.2024 | 3,57 | 3,69 | 3,53 | 3,68 | 3,66% | 319.386,00 |
| 19.03.2024 | 3,47 | 3,58 | 3,46 | 3,55 | 2,31% | 257.161,00 |
| 18.03.2024 | 3,42 | 3,50 | 3,37 | 3,47 | 1,17% | 370.623,00 |
| 15.03.2024 | 3,37 | 3,44 | 3,36 | 3,43 | 3,00% | 307.700,00 |
| 14.03.2024 | 3,40 | 3,43 | 3,30 | 3,33 | -2,63% | 185.188,00 |
| 13.03.2024 | 3,44 | 3,52 | 3,40 | 3,42 | -0,58% | 137.939,00 |
| 12.03.2024 | 3,38 | 3,44 | 3,34 | 3,44 | 1,47% | 132.423,00 |
| 11.03.2024 | 3,30 | 3,40 | 3,29 | 3,39 | 3,35% | 202.684,00 |
| 08.03.2024 | 3,60 | 3,63 | 3,24 | 3,28 | -10,87% | 974.952,00 |
| 07.03.2024 | 3,66 | 3,69 | 3,65 | 3,68 | 0,82% | 156.494,00 |
| 06.03.2024 | 3,62 | 3,68 | 3,59 | 3,65 | 1,11% | 131.389,00 |
| 05.03.2024 | 3,57 | 3,63 | 3,53 | 3,61 | 1,40% | 168.353,00 |
| 04.03.2024 | 3,51 | 3,57 | 3,50 | 3,56 | 0,85% | 156.421,00 |
| 01.03.2024 | 3,48 | 3,54 | 3,48 | 3,53 | -0,28% | 169.014,00 |
| 29.02.2024 | 3,52 | 3,55 | 3,49 | 3,54 | 2,31% | 108.288,00 |
| 28.02.2024 | 3,54 | 3,54 | 3,46 | 3,46 | -1,42% | 119.896,00 |
| 27.02.2024 | 3,47 | 3,52 | 3,46 | 3,51 | 1,15% | 154.915,00 |
| 26.02.2024 | 3,52 | 3,55 | 3,45 | 3,47 | -1,70% | 210.914,00 |
| 23.02.2024 | 3,52 | 3,59 | 3,52 | 3,53 | 0,28% | 190.899,00 |
| 22.02.2024 | 3,57 | 3,62 | 3,51 | 3,52 | -1,12% | 131.947,00 |
| 21.02.2024 | 3,59 | 3,60 | 3,50 | 3,56 | -0,56% | 187.109,00 |
| 20.02.2024 | 3,52 | 3,60 | 3,51 | 3,58 | -1,65% | 166.199,00 |
| 16.02.2024 | 3,61 | 3,66 | 3,57 | 3,64 | 0,28% | 134.053,00 |
| 15.02.2024 | 3,52 | 3,65 | 3,52 | 3,63 | 3,42% | 261.710,00 |
| 14.02.2024 | 3,52 | 3,55 | 3,49 | 3,51 | 0,00% | 120.454,00 |
| 13.02.2024 | 3,58 | 3,58 | 3,47 | 3,51 | -2,23% | 295.114,00 |
| 12.02.2024 | 3,51 | 3,62 | 3,49 | 3,59 | 3,16% | 183.492,00 |
| 09.02.2024 | 3,47 | 3,51 | 3,46 | 3,48 | 0,00% | 142.682,00 |
| 08.02.2024 | 3,48 | 3,50 | 3,45 | 3,48 | 0,29% | 73.591,00 |
| 07.02.2024 | 3,57 | 3,60 | 3,45 | 3,47 | -2,25% | 218.184,00 |
| 06.02.2024 | 3,57 | 3,62 | 3,51 | 3,55 | -1,11% | 207.342,00 |
| 05.02.2024 | 3,57 | 3,60 | 3,52 | 3,59 | -0,28% | 180.677,00 |
| 02.02.2024 | 3,61 | 3,63 | 3,57 | 3,60 | -1,37% | 180.918,00 |
| 01.02.2024 | 3,61 | 3,66 | 3,54 | 3,65 | 1,67% | 295.904,00 |
| 31.01.2024 | 3,70 | 3,70 | 3,59 | 3,59 | -2,45% | 276.901,00 |
| 30.01.2024 | 3,77 | 3,80 | 3,68 | 3,68 | -3,41% | 282.405,00 |
| 29.01.2024 | 3,85 | 3,90 | 3,79 | 3,81 | -1,55% | 224.503,00 |
| 26.01.2024 | 3,85 | 3,91 | 3,85 | 3,87 | 0,26% | 206.988,00 |
| 25.01.2024 | 3,80 | 3,86 | 3,78 | 3,86 | 2,39% | 180.083,00 |
| 24.01.2024 | 3,81 | 3,81 | 3,74 | 3,77 | 0,27% | 249.610,00 |
| 23.01.2024 | 3,81 | 3,84 | 3,74 | 3,76 | -1,05% | 317.017,00 |
| 22.01.2024 | 3,85 | 3,91 | 3,80 | 3,80 | -0,78% | 217.845,00 |
| 19.01.2024 | 3,93 | 3,93 | 3,81 | 3,83 | -1,79% | 312.647,00 |
| 18.01.2024 | 3,99 | 3,99 | 3,86 | 3,90 | -0,76% | 102.107,00 |
| 17.01.2024 | 3,90 | 3,99 | 3,88 | 3,93 | 0,26% | 208.107,00 |
| 16.01.2024 | 3,98 | 3,99 | 3,91 | 3,92 | -2,00% | 235.728,00 |
| 12.01.2024 | 3,99 | 4,06 | 3,97 | 4,00 | 1,01% | 127.068,00 |
| 11.01.2024 | 4,02 | 4,06 | 3,96 | 3,96 | -1,98% | 180.251,00 |
| 10.01.2024 | 4,06 | 4,09 | 4,00 | 4,04 | -0,49% | 255.869,00 |
| 09.01.2024 | 4,05 | 4,10 | 4,03 | 4,06 | -0,98% | 165.783,00 |
| 08.01.2024 | 3,99 | 4,11 | 3,98 | 4,10 | 4,06% | 290.715,00 |
| 05.01.2024 | 3,93 | 4,02 | 3,93 | 3,94 | 0,00% | 159.532,00 |
| 04.01.2024 | 3,98 | 4,00 | 3,93 | 3,94 | -1,01% | 174.464,00 |
| 03.01.2024 | 4,05 | 4,05 | 3,97 | 3,98 | -1,73% | 273.002,00 |
| 02.01.2024 | 4,06 | 4,09 | 4,04 | 4,05 | 0,25% | 275.765,00 |
| 29.12.2023 | 4,14 | 4,14 | 4,03 | 4,04 | -2,65% | 450.681,00 |
| 28.12.2023 | 4,23 | 4,23 | 4,14 | 4,15 | -5,25% | 371.697,00 |
| 27.12.2023 | 4,33 | 4,39 | 4,26 | 4,38 | 1,15% | 928.773,00 |
| 26.12.2023 | 4,20 | 4,35 | 4,18 | 4,33 | 3,84% | 445.313,00 |
| 22.12.2023 | 4,13 | 4,18 | 4,12 | 4,17 | 0,97% | 283.374,00 |
| 21.12.2023 | 4,13 | 4,15 | 4,06 | 4,13 | 0,98% | 449.621,00 |
| 20.12.2023 | 4,11 | 4,26 | 4,05 | 4,09 | -0,49% | 739.691,00 |
| 19.12.2023 | 4,15 | 4,24 | 4,11 | 4,11 | 2,24% | 853.741,00 |
| 18.12.2023 | 4,17 | 4,22 | 3,95 | 4,02 | -1,95% | 1.773.047,00 |
| 15.12.2023 | 4,12 | 4,18 | 4,09 | 4,10 | -1,91% | 1.012.556,00 |
| 14.12.2023 | 4,17 | 4,27 | 3,89 | 4,18 | 0,48% | 2.911.687,00 |
| 13.12.2023 | 3,97 | 4,16 | 3,95 | 4,16 | 4,79% | 491.708,00 |
| 12.12.2023 | 4,00 | 4,00 | 3,95 | 3,97 | -0,75% | 324.586,00 |
| 11.12.2023 | 4,00 | 4,02 | 3,96 | 4,00 | 0,50% | 258.495,00 |
| 08.12.2023 | 3,94 | 4,00 | 3,93 | 3,98 | 2,05% | 163.467,00 |
| 07.12.2023 | 3,93 | 3,95 | 3,90 | 3,90 | -0,76% | 145.323,00 |
| 06.12.2023 | 3,95 | 4,00 | 3,92 | 3,93 | -0,51% | 188.283,00 |
| 05.12.2023 | 3,95 | 3,97 | 3,93 | 3,95 | 0,00% | 107.937,00 |
| 04.12.2023 | 3,98 | 4,00 | 3,91 | 3,95 | -1,99% | 243.707,00 |