24,835$
0,63%
Echtzeit-Aktienkurs Cherry Hill Mortgage Investment Corp
Bid:
Ask:
Aktienkurse zur Cherry Hill Mortgage Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 0,12% | 3.618,00 |
| 22.04.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,44% | 6.781,00 |
| 19.04.2024 | 24,82 | 24,82 | 24,76 | 24,76 | 0,86% | 5.401,00 |
| 11.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,00% | 1.050,00 |
| 10.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,29% | 1.200,00 |
| 22.03.2024 | 24,50 | 24,56 | 24,46 | 24,48 | -0,29% | 721,00 |
| 21.03.2024 | 24,68 | 24,68 | 24,55 | 24,55 | -0,04% | 1.132,00 |
| 20.03.2024 | 24,66 | 24,66 | 24,50 | 24,56 | 0,03% | 1.128,00 |
| 19.03.2024 | 24,58 | 24,60 | 24,54 | 24,55 | 0,18% | 429,00 |
| 18.03.2024 | 24,47 | 24,55 | 24,47 | 24,51 | 0,04% | 451,00 |
| 15.03.2024 | 24,25 | 24,55 | 24,25 | 24,50 | 1,03% | 900,00 |
| 14.03.2024 | 24,34 | 24,40 | 24,15 | 24,25 | -0,02% | 2.308,00 |
| 13.03.2024 | 24,21 | 24,26 | 24,21 | 24,26 | 0,77% | 300,00 |
| 12.03.2024 | 24,10 | 24,17 | 24,07 | 24,07 | -0,27% | 10.274,00 |
| 11.03.2024 | 24,06 | 24,28 | 24,06 | 24,14 | 0,42% | 9.460,00 |
| 08.03.2024 | 24,25 | 24,30 | 24,04 | 24,04 | -1,17% | 10.795,00 |
| 07.03.2024 | 24,38 | 24,39 | 24,22 | 24,32 | -0,29% | 956,00 |
| 06.03.2024 | 24,18 | 24,40 | 24,18 | 24,39 | 0,83% | 355,00 |
| 05.03.2024 | 24,19 | 24,22 | 24,19 | 24,19 | -0,04% | 330,00 |
| 04.03.2024 | 24,20 | 24,24 | 24,10 | 24,20 | -0,12% | 3.986,00 |
| 01.03.2024 | 24,38 | 24,38 | 24,23 | 24,23 | -0,62% | 918,00 |
| 29.02.2024 | 24,37 | 24,40 | 24,21 | 24,38 | -3,73% | 519,00 |
| 13.01.2022 | 25,33 | 25,33 | 25,33 | 25,33 | -0,18% | 210,00 |
| 11.01.2022 | 25,20 | 25,37 | 25,20 | 25,37 | 1,07% | 646,00 |
| 10.01.2022 | 25,03 | 25,37 | 25,00 | 25,10 | 0,00% | 6.558,00 |
| 07.01.2022 | 25,07 | 25,34 | 24,96 | 25,10 | -0,63% | 10.729,00 |
| 06.01.2022 | 25,42 | 25,42 | 24,88 | 25,26 | -0,16% | 10.598,00 |
| 05.01.2022 | 25,43 | 25,50 | 25,27 | 25,30 | 0,08% | 5.253,00 |
| 04.01.2022 | 25,32 | 25,34 | 25,25 | 25,28 | -0,24% | 2.685,00 |
| 03.01.2022 | 25,30 | 25,35 | 25,30 | 25,34 | 0,12% | 2.247,00 |
| 31.12.2021 | 25,33 | 25,35 | 25,31 | 25,31 | -0,59% | 2.281,00 |
| 30.12.2021 | 25,57 | 25,57 | 25,30 | 25,46 | -1,24% | 6.610,00 |
| 29.12.2021 | 25,78 | 25,78 | 25,62 | 25,78 | 0,41% | 3.782,00 |
| 28.12.2021 | 25,68 | 25,78 | 25,53 | 25,68 | -0,15% | 7.912,00 |
| 27.12.2021 | 25,63 | 25,72 | 25,58 | 25,72 | 0,18% | 5.438,00 |
| 23.12.2021 | 25,60 | 25,67 | 25,48 | 25,67 | 0,27% | 1.935,00 |
| 22.12.2021 | 25,47 | 25,60 | 25,46 | 25,60 | 0,39% | 2.471,00 |
| 21.12.2021 | 25,54 | 25,55 | 25,38 | 25,50 | -0,39% | 28.257,00 |
| 20.12.2021 | 25,67 | 25,67 | 25,43 | 25,60 | -0,23% | 1.086,00 |
| 17.12.2021 | 25,70 | 25,70 | 25,59 | 25,66 | 0,49% | 769,00 |
| 16.12.2021 | 25,36 | 25,53 | 25,36 | 25,53 | -0,45% | 423,00 |
| 14.12.2021 | 25,45 | 25,65 | 25,44 | 25,65 | 0,20% | 4.094,00 |
| 13.12.2021 | 25,64 | 25,65 | 25,50 | 25,60 | -0,16% | 1.457,00 |
| 10.12.2021 | 25,70 | 25,70 | 25,64 | 25,64 | -0,23% | 460,00 |
| 09.12.2021 | 25,51 | 25,70 | 25,50 | 25,70 | 0,59% | 5.650,00 |
| 08.12.2021 | 25,50 | 25,55 | 25,50 | 25,55 | -0,05% | 2.697,00 |
| 07.12.2021 | 25,45 | 25,60 | 25,45 | 25,56 | 0,64% | 2.825,00 |
| 06.12.2021 | 25,38 | 25,65 | 25,32 | 25,40 | -0,31% | 4.036,00 |
| 03.12.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,20% | 303,00 |
| 02.12.2021 | 25,47 | 25,48 | 25,43 | 25,43 | -0,13% | 933,00 |
| 01.12.2021 | 25,47 | 25,48 | 25,46 | 25,46 | 0,61% | 649,00 |
| 30.11.2021 | 25,39 | 25,39 | 25,31 | 25,31 | -0,94% | 2.843,00 |
| 29.11.2021 | 25,54 | 25,55 | 25,46 | 25,55 | 0,95% | 836,00 |
| 26.11.2021 | 25,60 | 25,69 | 25,31 | 25,31 | -1,44% | 984,00 |
| 24.11.2021 | 25,69 | 25,69 | 25,68 | 25,68 | 0,90% | 294,00 |
| 19.11.2021 | 25,40 | 25,45 | 25,40 | 25,45 | -0,68% | 714,00 |
| 18.11.2021 | 25,53 | 25,68 | 25,53 | 25,63 | -0,29% | 1.953,00 |
| 17.11.2021 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | 124,00 |
| 15.11.2021 | 25,70 | 25,72 | 25,70 | 25,70 | -0,19% | 4.250,00 |
| 12.11.2021 | 25,75 | 25,80 | 25,75 | 25,75 | 0,14% | 3.803,00 |
| 11.11.2021 | 25,75 | 25,75 | 25,72 | 25,72 | -0,06% | 2.875,00 |
| 10.11.2021 | 25,69 | 25,75 | 25,69 | 25,73 | 0,27% | 2.152,00 |
| 09.11.2021 | 25,66 | 25,67 | 25,66 | 25,66 | 0,00% | 702,00 |
| 08.11.2021 | 25,72 | 25,72 | 25,49 | 25,66 | 0,00% | 2.864,00 |
| 05.11.2021 | 25,72 | 25,72 | 25,56 | 25,66 | 0,39% | 1.411,00 |
| 04.11.2021 | 25,42 | 25,56 | 25,42 | 25,56 | 0,35% | 1.122,00 |
| 03.11.2021 | 25,47 | 25,47 | 25,40 | 25,47 | 0,16% | 401,00 |
| 02.11.2021 | 25,45 | 25,45 | 25,40 | 25,43 | 0,12% | 4.529,00 |
| 01.11.2021 | 25,46 | 25,46 | 25,39 | 25,40 | -0,12% | 1.754,00 |
| 29.10.2021 | 25,40 | 25,46 | 25,32 | 25,43 | -0,07% | 2.836,00 |
| 28.10.2021 | 25,45 | 25,45 | 25,45 | 25,45 | -0,13% | 422,00 |
| 27.10.2021 | 25,48 | 25,48 | 25,48 | 25,48 | 0,04% | 347,00 |
| 26.10.2021 | 25,44 | 25,47 | 25,39 | 25,47 | 0,08% | 1.598,00 |
| 25.10.2021 | 25,48 | 25,48 | 25,40 | 25,45 | 0,20% | 1.970,00 |
| 22.10.2021 | 25,38 | 25,56 | 25,37 | 25,40 | 0,08% | 900,00 |
| 20.10.2021 | 25,35 | 25,38 | 25,30 | 25,38 | 0,38% | 6.187,00 |
| 19.10.2021 | 25,51 | 25,51 | 25,28 | 25,28 | -1,23% | 9.348,00 |
| 18.10.2021 | 25,49 | 25,60 | 25,49 | 25,60 | 0,43% | 2.018,00 |
| 15.10.2021 | 25,49 | 25,59 | 25,36 | 25,49 | -0,08% | 3.439,00 |
| 14.10.2021 | 25,75 | 25,75 | 25,50 | 25,51 | 0,00% | 1.406,00 |
| 13.10.2021 | 25,69 | 25,69 | 25,51 | 25,51 | 0,04% | 2.636,00 |
| 12.10.2021 | 25,55 | 25,75 | 25,45 | 25,50 | 0,24% | 2.782,00 |
| 11.10.2021 | 25,44 | 25,44 | 25,41 | 25,44 | 0,55% | 1.292,00 |
| 08.10.2021 | 25,26 | 25,30 | 25,26 | 25,30 | -0,39% | 1.024,00 |
| 07.10.2021 | 25,30 | 25,40 | 25,30 | 25,40 | -0,01% | 1.561,00 |
| 06.10.2021 | 25,40 | 25,40 | 25,40 | 25,40 | -0,38% | 1.485,00 |
| 05.10.2021 | 25,60 | 25,60 | 25,49 | 25,50 | 0,23% | 957,00 |
| 04.10.2021 | 25,42 | 25,50 | 25,42 | 25,44 | -0,08% | 1.178,00 |
| 01.10.2021 | 25,51 | 25,51 | 25,46 | 25,46 | -0,55% | 1.768,00 |
| 30.09.2021 | 25,62 | 25,62 | 25,50 | 25,60 | 0,63% | 2.739,00 |
| 29.09.2021 | 25,11 | 25,65 | 25,11 | 25,44 | -1,38% | 2.172,00 |
| 28.09.2021 | 25,75 | 25,80 | 25,72 | 25,80 | -0,14% | 1.634,00 |
| 27.09.2021 | 25,75 | 26,00 | 25,75 | 25,83 | -0,54% | 6.635,00 |
| 24.09.2021 | 25,82 | 25,97 | 25,75 | 25,97 | -0,42% | 4.506,00 |
| 23.09.2021 | 25,90 | 26,40 | 25,89 | 26,08 | 0,69% | 5.794,00 |
| 22.09.2021 | 25,95 | 25,95 | 25,90 | 25,90 | -0,10% | 1.359,00 |
| 21.09.2021 | 25,90 | 25,95 | 25,85 | 25,93 | 0,29% | 2.616,00 |
| 15.09.2021 | 25,76 | 25,85 | 25,76 | 25,85 | -0,20% | 2.494,00 |
| 14.09.2021 | 25,84 | 25,93 | 25,84 | 25,90 | -0,18% | 873,00 |
| 13.09.2021 | 25,85 | 25,95 | 25,85 | 25,95 | 0,77% | 2.958,00 |