24,700$
0,73%
Echtzeit-Aktienkurs Chimera Investment Corp
Bid:
Ask:
Aktienkurse zur Chimera Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,53 | 24,73 | 24,46 | 24,66 | 0,57% | 13.118,00 |
| 16.05.2024 | 24,58 | 24,59 | 24,27 | 24,52 | -0,12% | 37.569,00 |
| 15.05.2024 | 24,44 | 24,73 | 24,44 | 24,55 | 0,45% | 21.938,00 |
| 14.05.2024 | 24,56 | 24,66 | 24,30 | 24,44 | -0,50% | 51.753,00 |
| 13.05.2024 | 24,75 | 24,77 | 24,28 | 24,56 | -0,71% | 64.641,00 |
| 10.05.2024 | 24,72 | 24,74 | 24,65 | 24,74 | 0,20% | 29.555,00 |
| 09.05.2024 | 24,44 | 24,72 | 24,40 | 24,69 | 1,44% | 33.696,00 |
| 08.05.2024 | 24,40 | 24,50 | 24,27 | 24,34 | -0,25% | 11.335,00 |
| 07.05.2024 | 24,50 | 24,50 | 24,32 | 24,40 | -0,16% | 10.137,00 |
| 06.05.2024 | 24,48 | 24,51 | 24,44 | 24,44 | 0,02% | 15.732,00 |
| 03.05.2024 | 24,42 | 24,56 | 24,20 | 24,44 | -0,16% | 24.901,00 |
| 02.05.2024 | 24,30 | 24,70 | 24,17 | 24,48 | 0,51% | 17.151,00 |
| 01.05.2024 | 24,20 | 24,36 | 24,09 | 24,35 | 0,33% | 12.123,00 |
| 30.04.2024 | 24,20 | 24,27 | 24,02 | 24,27 | 0,66% | 38.296,00 |
| 29.04.2024 | 23,98 | 24,12 | 23,98 | 24,11 | 0,92% | 22.652,00 |
| 26.04.2024 | 23,90 | 23,97 | 23,84 | 23,89 | 0,08% | 18.898,00 |
| 25.04.2024 | 23,85 | 23,91 | 23,78 | 23,87 | -0,08% | 9.006,00 |
| 24.04.2024 | 23,86 | 23,95 | 23,81 | 23,89 | 0,17% | 25.887,00 |
| 23.04.2024 | 23,89 | 23,95 | 23,80 | 23,85 | -0,56% | 29.770,00 |
| 22.04.2024 | 24,05 | 24,11 | 23,85 | 23,99 | -0,64% | 35.456,00 |
| 19.04.2024 | 23,90 | 24,14 | 23,90 | 24,14 | 1,05% | 15.655,00 |
| 18.04.2024 | 23,97 | 23,97 | 23,74 | 23,89 | 0,25% | 19.156,00 |
| 17.04.2024 | 23,76 | 23,91 | 23,72 | 23,83 | 0,59% | 15.578,00 |
| 16.04.2024 | 23,80 | 23,86 | 23,56 | 23,69 | -0,67% | 46.585,00 |
| 15.04.2024 | 24,05 | 24,06 | 23,84 | 23,85 | -0,83% | 66.145,00 |
| 12.04.2024 | 24,22 | 24,25 | 24,03 | 24,05 | -0,82% | 6.595,00 |
| 11.04.2024 | 24,07 | 24,25 | 24,07 | 24,25 | 0,29% | 3.660,00 |
| 10.04.2024 | 24,40 | 24,40 | 24,16 | 24,18 | -0,90% | 27.424,00 |
| 09.04.2024 | 24,35 | 24,44 | 24,35 | 24,40 | -0,08% | 6.992,00 |
| 08.04.2024 | 24,37 | 24,42 | 24,30 | 24,42 | 0,27% | 13.402,00 |
| 05.04.2024 | 24,45 | 24,48 | 24,36 | 24,36 | -0,25% | 6.467,00 |
| 04.04.2024 | 24,48 | 24,50 | 24,39 | 24,42 | -0,42% | 13.624,00 |
| 03.04.2024 | 24,25 | 24,55 | 24,25 | 24,52 | 0,67% | 10.342,00 |
| 02.04.2024 | 24,55 | 24,59 | 24,20 | 24,36 | -1,03% | 20.712,00 |
| 01.04.2024 | 24,60 | 24,65 | 24,41 | 24,61 | -0,53% | 25.724,00 |
| 28.03.2024 | 24,45 | 24,80 | 24,35 | 24,74 | 1,52% | 96.125,00 |
| 27.03.2024 | 24,19 | 24,59 | 24,14 | 24,37 | 1,29% | 48.886,00 |
| 26.03.2024 | 24,05 | 24,24 | 23,89 | 24,06 | 0,21% | 41.543,00 |
| 25.03.2024 | 24,00 | 24,05 | 23,95 | 24,01 | 0,13% | 12.037,00 |
| 22.03.2024 | 23,93 | 24,02 | 23,91 | 23,98 | 0,29% | 11.744,00 |
| 21.03.2024 | 24,00 | 24,10 | 23,91 | 23,91 | -0,13% | 31.126,00 |
| 20.03.2024 | 23,85 | 24,01 | 23,78 | 23,94 | 0,21% | 28.837,00 |
| 19.03.2024 | 23,80 | 23,89 | 23,70 | 23,89 | 0,55% | 101.795,00 |
| 18.03.2024 | 23,95 | 23,95 | 23,76 | 23,76 | -0,79% | 58.487,00 |
| 15.03.2024 | 24,05 | 24,05 | 23,89 | 23,95 | -0,62% | 13.153,00 |
| 14.03.2024 | 23,92 | 24,11 | 23,85 | 24,10 | 0,75% | 24.686,00 |
| 13.03.2024 | 24,14 | 24,14 | 23,85 | 23,92 | -0,37% | 25.878,00 |
| 12.03.2024 | 23,90 | 24,02 | 23,87 | 24,01 | 0,08% | 17.545,00 |
| 11.03.2024 | 24,07 | 24,09 | 23,82 | 23,99 | -0,46% | 15.230,00 |
| 08.03.2024 | 24,13 | 24,23 | 24,08 | 24,10 | -0,12% | 10.752,00 |
| 07.03.2024 | 24,12 | 24,18 | 24,00 | 24,13 | 0,50% | 16.838,00 |
| 06.03.2024 | 24,06 | 24,15 | 23,84 | 24,01 | -0,21% | 38.792,00 |
| 05.03.2024 | 24,06 | 24,16 | 23,94 | 24,06 | -0,08% | 15.760,00 |
| 04.03.2024 | 23,67 | 24,10 | 23,67 | 24,08 | 1,30% | 57.655,00 |
| 01.03.2024 | 23,80 | 23,91 | 23,76 | 23,77 | -0,13% | 20.783,00 |
| 29.02.2024 | 24,26 | 24,26 | 23,73 | 23,80 | -2,53% | 46.195,00 |
| 28.02.2024 | 24,29 | 24,45 | 24,24 | 24,42 | 0,60% | 14.242,00 |
| 27.02.2024 | 24,24 | 24,28 | 24,18 | 24,27 | 0,50% | 17.859,00 |
| 26.02.2024 | 24,22 | 24,22 | 24,05 | 24,15 | -0,33% | 14.851,00 |
| 23.02.2024 | 24,15 | 24,24 | 24,12 | 24,23 | 0,17% | 17.224,00 |
| 22.02.2024 | 24,03 | 24,20 | 24,03 | 24,19 | 0,42% | 24.029,00 |
| 21.02.2024 | 23,99 | 24,12 | 23,82 | 24,09 | 0,21% | 14.235,00 |
| 20.02.2024 | 24,03 | 24,08 | 23,99 | 24,04 | 0,26% | 19.376,00 |
| 16.02.2024 | 24,02 | 24,02 | 23,90 | 23,98 | -0,14% | 15.667,00 |
| 15.02.2024 | 23,99 | 24,01 | 23,85 | 24,01 | -0,04% | 21.879,00 |
| 14.02.2024 | 23,70 | 24,04 | 23,50 | 24,02 | 1,35% | 34.010,00 |
| 13.02.2024 | 23,63 | 23,84 | 23,63 | 23,70 | -0,59% | 12.056,00 |
| 12.02.2024 | 23,85 | 23,87 | 23,78 | 23,84 | -0,25% | 26.096,00 |
| 09.02.2024 | 23,56 | 23,90 | 23,56 | 23,90 | 1,19% | 22.619,00 |
| 08.02.2024 | 23,60 | 23,62 | 23,47 | 23,62 | 0,21% | 24.595,00 |
| 07.02.2024 | 23,62 | 23,72 | 23,57 | 23,57 | -0,19% | 21.090,00 |
| 06.02.2024 | 23,65 | 23,88 | 23,57 | 23,61 | -0,32% | 21.645,00 |
| 05.02.2024 | 23,84 | 23,85 | 23,55 | 23,69 | -0,46% | 23.505,00 |
| 02.02.2024 | 23,94 | 23,98 | 23,80 | 23,80 | -0,50% | 32.152,00 |
| 01.02.2024 | 23,86 | 23,98 | 23,83 | 23,92 | 0,08% | 24.186,00 |
| 31.01.2024 | 23,94 | 23,98 | 23,89 | 23,90 | -0,04% | 18.196,00 |
| 30.01.2024 | 23,85 | 23,94 | 23,85 | 23,91 | 0,25% | 15.252,00 |
| 29.01.2024 | 23,76 | 23,90 | 23,76 | 23,85 | 0,08% | 23.010,00 |
| 26.01.2024 | 23,79 | 23,84 | 23,62 | 23,83 | 0,51% | 26.782,00 |
| 25.01.2024 | 23,40 | 23,77 | 23,40 | 23,71 | 1,15% | 19.030,00 |
| 24.01.2024 | 23,27 | 23,44 | 23,27 | 23,44 | 0,47% | 29.894,00 |
| 23.01.2024 | 23,38 | 23,38 | 23,22 | 23,33 | -0,21% | 8.331,00 |
| 22.01.2024 | 23,33 | 23,38 | 23,20 | 23,38 | 0,56% | 17.891,00 |
| 19.01.2024 | 23,27 | 23,31 | 23,20 | 23,25 | -0,30% | 38.215,00 |
| 18.01.2024 | 23,34 | 23,34 | 23,21 | 23,32 | -0,17% | 14.817,00 |
| 17.01.2024 | 23,25 | 23,44 | 23,25 | 23,36 | 0,26% | 11.494,00 |
| 16.01.2024 | 23,11 | 23,35 | 23,11 | 23,30 | 0,47% | 21.743,00 |
| 12.01.2024 | 23,18 | 23,21 | 23,13 | 23,19 | 0,04% | 21.469,00 |
| 11.01.2024 | 23,20 | 23,22 | 23,06 | 23,18 | -0,43% | 40.100,00 |
| 10.01.2024 | 23,30 | 23,30 | 23,19 | 23,28 | -0,05% | 22.784,00 |
| 09.01.2024 | 23,21 | 23,30 | 23,13 | 23,29 | 0,00% | 42.557,00 |
| 08.01.2024 | 23,22 | 23,29 | 23,12 | 23,29 | 0,00% | 31.497,00 |
| 05.01.2024 | 23,39 | 23,39 | 23,21 | 23,29 | -0,17% | 18.163,00 |
| 04.01.2024 | 23,20 | 23,45 | 23,20 | 23,33 | 0,13% | 21.862,00 |
| 03.01.2024 | 23,35 | 23,40 | 23,16 | 23,30 | -0,21% | 17.220,00 |
| 02.01.2024 | 23,32 | 23,41 | 23,16 | 23,35 | 0,17% | 28.884,00 |
| 29.12.2023 | 23,34 | 23,50 | 23,28 | 23,31 | -0,21% | 39.891,00 |
| 28.12.2023 | 23,37 | 23,46 | 23,27 | 23,36 | 0,34% | 25.624,00 |
| 27.12.2023 | 23,24 | 23,38 | 23,10 | 23,28 | 0,14% | 32.179,00 |
| 26.12.2023 | 23,15 | 23,26 | 23,00 | 23,25 | 0,69% | 17.018,00 |