Cherry Hill Mortgage Investment Corp. CHMI
NYSE · Vereinigte Staaten · Finanzen
$2,62+0,01 (+0,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,62 | +0,38 % | $2,60 | $2,63 | $2,57 | 201,90K |
| 2026-09-30 | $2,61 | -3,69 % | $2,67 | $2,71 | $2,61 | 197,80K |
| 2026-09-29 | $2,71 | -0,73 % | $2,72 | $2,76 | $2,71 | 181,40K |
| 2026-09-28 | $2,73 | -0,36 % | $2,73 | $2,76 | $2,70 | 194,60K |
| 2026-09-25 | $2,74 | 0,00 % | $2,75 | $2,77 | $2,73 | 242,10K |
| 2026-09-24 | $2,74 | -0,72 % | $2,76 | $2,78 | $2,74 | 176,60K |
| 2026-09-23 | $2,76 | -3,16 % | $2,84 | $2,84 | $2,76 | 361,30K |
| 2026-09-22 | $2,85 | 0,00 % | $2,87 | $2,87 | $2,84 | 107,40K |
| 2026-09-21 | $2,85 | +1,06 % | $2,82 | $2,87 | $2,82 | 92,40K |
| 2026-09-18 | $2,82 | -1,40 % | $2,84 | $2,86 | $2,82 | 140,50K |
| 2026-09-17 | $2,86 | +1,78 % | $2,83 | $2,91 | $2,83 | 138,70K |
| 2026-09-16 | $2,81 | -1,40 % | $2,84 | $2,90 | $2,80 | 284,20K |
| 2026-09-15 | $2,85 | -1,38 % | $2,88 | $2,89 | $2,81 | 440,50K |
| 2026-09-14 | $2,89 | +0,70 % | $2,87 | $2,89 | $2,85 | 309,80K |
| 2026-09-11 | $2,87 | -1,03 % | $2,92 | $2,92 | $2,87 | 136,90K |
| 2026-09-10 | $2,90 | -0,68 % | $2,91 | $2,93 | $2,89 | 263,00K |
| 2026-09-09 | $2,92 | -1,68 % | $2,96 | $2,97 | $2,92 | 105,10K |
| 2026-09-08 | $2,97 | +0,34 % | $2,95 | $2,98 | $2,94 | 337,40K |
| 2026-09-04 | $2,96 | +0,34 % | $2,93 | $2,97 | $2,93 | 179,30K |
| 2026-09-03 | $2,95 | +0,68 % | $2,93 | $2,96 | $2,92 | 181,70K |
| 2026-09-02 | $2,93 | 0,00 % | $2,94 | $2,95 | $2,92 | 409,40K |
| 2026-09-01 | $2,93 | -0,34 % | $2,94 | $2,95 | $2,92 | 170,40K |
| 2026-08-31 | $2,94 | +0,68 % | $2,91 | $2,96 | $2,91 | 191,00K |
| 2026-08-28 | $2,92 | 0,00 % | $2,93 | $2,95 | $2,91 | 181,00K |
| 2026-08-27 | $2,92 | -0,34 % | $2,93 | $2,94 | $2,92 | 203,20K |
| 2026-08-26 | $2,93 | 0,00 % | $2,93 | $2,95 | $2,92 | 228,10K |
| 2026-08-25 | $2,93 | 0,00 % | $2,92 | $2,94 | $2,91 | 227,40K |
| 2026-08-24 | $2,93 | -0,34 % | $2,93 | $2,96 | $2,92 | 450,60K |
| 2026-08-21 | $2,94 | +0,34 % | $2,95 | $2,95 | $2,90 | 329,00K |
| 2026-08-20 | $2,93 | +0,34 % | $2,92 | $2,96 | $2,90 | 357,50K |
| 2026-08-19 | $2,92 | +0,34 % | $2,91 | $2,98 | $2,90 | 606,50K |
| 2026-08-18 | $2,91 | -0,34 % | $2,92 | $2,95 | $2,91 | 215,50K |
| 2026-08-17 | $2,92 | 0,00 % | $2,91 | $2,94 | $2,90 | 286,80K |
| 2026-08-14 | $2,92 | +0,34 % | $2,92 | $2,94 | $2,90 | 332,90K |
| 2026-08-13 | $2,91 | +0,69 % | $2,86 | $2,94 | $2,86 | 419,20K |
| 2026-08-12 | $2,89 | -0,69 % | $2,90 | $2,95 | $2,87 | 621,30K |
| 2026-08-11 | $2,91 | +4,30 % | $2,71 | $2,93 | $2,71 | 1,15M |
| 2026-08-10 | $2,79 | +15,77 % | $2,78 | $2,80 | $2,50 | 5,11M |
| 2026-08-07 | $2,41 | +0,84 % | $2,38 | $2,44 | $2,38 | 205,90K |
| 2026-08-06 | $2,39 | -2,05 % | $2,44 | $2,44 | $2,38 | 257,30K |
| 2026-08-05 | $2,44 | +6,09 % | $2,33 | $2,50 | $2,33 | 1,03M |
| 2026-08-04 | $2,30 | -0,86 % | $2,33 | $2,34 | $2,29 | 158,20K |
| 2026-08-03 | $2,32 | +2,65 % | $2,26 | $2,32 | $2,25 | 237,90K |
| 2026-07-31 | $2,26 | +0,44 % | $2,28 | $2,33 | $2,26 | 353,20K |
| 2026-07-30 | $2,25 | +0,45 % | $2,24 | $2,27 | $2,22 | 188,40K |
| 2026-07-29 | $2,24 | +0,45 % | $2,25 | $2,25 | $2,22 | 200,00K |
| 2026-07-28 | $2,23 | -0,45 % | $2,23 | $2,25 | $2,23 | 159,50K |
| 2026-07-27 | $2,24 | -0,88 % | $2,25 | $2,29 | $2,24 | 134,10K |
| 2026-07-24 | $2,26 | 0,00 % | $2,29 | $2,29 | $2,24 | 221,10K |
| 2026-07-23 | $2,26 | -3,42 % | $2,34 | $2,34 | $2,26 | 206,30K |
| 2026-07-22 | $2,34 | -0,85 % | $2,36 | $2,36 | $2,32 | 120,60K |
| 2026-07-21 | $2,36 | +1,29 % | $2,34 | $2,37 | $2,33 | 175,80K |
| 2026-07-20 | $2,33 | -0,85 % | $2,35 | $2,36 | $2,33 | 107,50K |
| 2026-07-17 | $2,35 | 0,00 % | $2,36 | $2,38 | $2,33 | 120,30K |
| 2026-07-16 | $2,35 | +1,73 % | $2,33 | $2,37 | $2,33 | 94,10K |
| 2026-07-15 | $2,31 | +0,43 % | $2,30 | $2,36 | $2,30 | 171,70K |
| 2026-07-14 | $2,30 | +1,32 % | $2,26 | $2,31 | $2,26 | 118,50K |
| 2026-07-13 | $2,27 | -1,30 % | $2,28 | $2,31 | $2,27 | 150,80K |
| 2026-07-10 | $2,30 | +0,44 % | $2,29 | $2,32 | $2,27 | 172,30K |
| 2026-07-09 | $2,29 | +0,88 % | $2,27 | $2,30 | $2,26 | 110,80K |
| 2026-07-08 | $2,27 | -0,87 % | $2,29 | $2,30 | $2,27 | 99,50K |
| 2026-07-07 | $2,29 | 0,00 % | $2,29 | $2,31 | $2,27 | 157,90K |
| 2026-07-06 | $2,29 | -1,72 % | $2,33 | $2,34 | $2,27 | 281,00K |
| 2026-07-02 | $2,33 | +0,87 % | $2,32 | $2,35 | $2,30 | 179,10K |
| 2026-07-01 | $2,31 | -0,43 % | $2,32 | $2,35 | $2,31 | 185,60K |
| 2026-06-30 | $2,32 | -3,73 % | $2,34 | $2,37 | $2,32 | 255,50K |
| 2026-06-29 | $2,41 | -2,82 % | $2,50 | $2,50 | $2,37 | 512,10K |
| 2026-06-26 | $2,48 | +2,06 % | $2,42 | $2,50 | $2,40 | 460,70K |
| 2026-06-25 | $2,43 | +1,25 % | $2,40 | $2,44 | $2,40 | 222,50K |
| 2026-06-24 | $2,40 | 0,00 % | $2,40 | $2,42 | $2,37 | 147,10K |
| 2026-06-23 | $2,40 | +4,80 % | $2,28 | $2,42 | $2,28 | 340,30K |
| 2026-06-22 | $2,29 | -1,72 % | $2,34 | $2,42 | $2,29 | 248,30K |
| 2026-06-18 | $2,33 | -1,27 % | $2,35 | $2,38 | $2,33 | 201,40K |
| 2026-06-17 | $2,36 | -0,84 % | $2,41 | $2,43 | $2,35 | 163,00K |
| 2026-06-16 | $2,38 | 0,00 % | $2,39 | $2,42 | $2,38 | 149,60K |
| 2026-06-15 | $2,38 | 0,00 % | $2,39 | $2,42 | $2,38 | 270,30K |
| 2026-06-12 | $2,38 | +0,42 % | $2,38 | $2,39 | $2,35 | 88,30K |
| 2026-06-11 | $2,37 | +0,42 % | $2,38 | $2,38 | $2,34 | 86,10K |
| 2026-06-10 | $2,36 | -0,42 % | $2,40 | $2,43 | $2,36 | 101,00K |
| 2026-06-09 | $2,37 | +1,72 % | $2,35 | $2,40 | $2,33 | 162,40K |
| 2026-06-08 | $2,33 | -0,85 % | $2,39 | $2,41 | $2,33 | 209,90K |
| 2026-06-05 | $2,35 | -2,08 % | $2,40 | $2,42 | $2,35 | 169,20K |
| 2026-06-04 | $2,40 | +1,69 % | $2,36 | $2,42 | $2,36 | 432,70K |
| 2026-06-03 | $2,36 | -2,07 % | $2,43 | $2,43 | $2,35 | 392,40K |
| 2026-06-02 | $2,41 | -0,41 % | $2,42 | $2,43 | $2,37 | 199,40K |
| 2026-06-01 | $2,42 | +2,11 % | $2,40 | $2,45 | $2,38 | 190,00K |
| 2026-05-29 | $2,37 | -2,07 % | $2,42 | $2,44 | $2,36 | 396,00K |
| 2026-05-28 | $2,42 | -0,82 % | $2,43 | $2,47 | $2,41 | 209,40K |
| 2026-05-27 | $2,44 | -2,01 % | $2,48 | $2,48 | $2,42 | 230,70K |
| 2026-05-26 | $2,49 | +2,05 % | $2,45 | $2,50 | $2,42 | 201,40K |