Chimera Investment Corporation CIM
NYSE · Vereinigte Staaten · Finanzen
$9,37-0,16 (-1,68 %)
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 | $9,32 | -2,20 % | $9,50 | $9,53 | $9,14 | 1,64M |
| 2026-09-30 | $9,53 | -6,57 % | $9,84 | $9,91 | $9,51 | 2,06M |
| 2026-09-29 | $10,20 | +0,29 % | $10,18 | $10,32 | $10,11 | 1,57M |
| 2026-09-28 | $10,17 | -1,64 % | $10,30 | $10,30 | $10,05 | 1,54M |
| 2026-09-25 | $10,34 | -0,67 % | $10,45 | $10,49 | $10,21 | 1,73M |
| 2026-09-24 | $10,41 | -3,16 % | $10,75 | $10,79 | $10,38 | 1,65M |
| 2026-09-23 | $10,75 | -3,59 % | $11,15 | $11,16 | $10,75 | 1,60M |
| 2026-09-22 | $11,15 | +1,18 % | $11,08 | $11,23 | $11,07 | 833,20K |
| 2026-09-21 | $11,02 | +1,38 % | $11,00 | $11,08 | $10,92 | 1,42M |
| 2026-09-18 | $10,87 | -1,18 % | $10,96 | $10,98 | $10,85 | 2,35M |
| 2026-09-17 | $11,00 | +1,01 % | $11,04 | $11,17 | $11,00 | 1,05M |
| 2026-09-16 | $10,89 | +0,28 % | $10,92 | $11,03 | $10,84 | 1,32M |
| 2026-09-15 | $10,86 | -1,99 % | $11,05 | $11,16 | $10,86 | 1,47M |
| 2026-09-14 | $11,08 | -0,45 % | $11,12 | $11,25 | $10,99 | 965,70K |
| 2026-09-11 | $11,13 | -0,45 % | $11,24 | $11,26 | $11,06 | 1,43M |
| 2026-09-10 | $11,18 | -2,78 % | $11,45 | $11,48 | $11,17 | 1,91M |
| 2026-09-09 | $11,50 | -0,78 % | $11,56 | $11,64 | $11,49 | 935,40K |
| 2026-09-08 | $11,59 | -0,43 % | $11,61 | $11,68 | $11,58 | 720,80K |
| 2026-09-04 | $11,64 | +0,61 % | $11,51 | $11,69 | $11,51 | 651,50K |
| 2026-09-03 | $11,57 | +0,78 % | $11,59 | $11,62 | $11,45 | 1,12M |
| 2026-09-02 | $11,48 | +1,59 % | $11,42 | $11,51 | $11,35 | 585,90K |
| 2026-09-01 | $11,30 | -1,40 % | $11,45 | $11,45 | $11,30 | 957,80K |
| 2026-08-31 | $11,46 | -0,35 % | $11,49 | $11,61 | $11,41 | 615,30K |
| 2026-08-28 | $11,50 | -0,09 % | $11,57 | $11,64 | $11,50 | 723,00K |
| 2026-08-27 | $11,51 | +0,26 % | $11,45 | $11,59 | $11,43 | 511,30K |
| 2026-08-26 | $11,48 | -1,12 % | $11,63 | $11,63 | $11,43 | 653,70K |
| 2026-08-25 | $11,61 | -0,09 % | $11,63 | $11,65 | $11,50 | 778,00K |
| 2026-08-24 | $11,62 | +0,87 % | $11,59 | $11,67 | $11,53 | 1,14M |
| 2026-08-21 | $11,52 | -0,52 % | $11,61 | $11,61 | $11,51 | 627,60K |
| 2026-08-20 | $11,58 | -1,53 % | $11,66 | $11,71 | $11,50 | 731,50K |
| 2026-08-19 | $11,76 | +0,26 % | $11,80 | $11,91 | $11,75 | 598,90K |
| 2026-08-18 | $11,73 | -0,09 % | $11,70 | $11,81 | $11,66 | 552,60K |
| 2026-08-17 | $11,74 | -0,51 % | $11,80 | $11,84 | $11,70 | 611,10K |
| 2026-08-14 | $11,80 | -0,51 % | $11,86 | $12,00 | $11,80 | 651,40K |
| 2026-08-13 | $11,86 | +0,17 % | $11,97 | $12,02 | $11,86 | 873,20K |
| 2026-08-12 | $11,84 | -0,50 % | $11,99 | $12,05 | $11,82 | 596,30K |
| 2026-08-11 | $11,90 | +1,62 % | $11,80 | $11,97 | $11,75 | 677,90K |
| 2026-08-10 | $11,71 | -2,17 % | $11,88 | $11,89 | $11,60 | 970,20K |
| 2026-08-07 | $11,97 | +0,93 % | $11,90 | $12,16 | $11,88 | 839,90K |
| 2026-08-06 | $11,86 | +0,08 % | $11,85 | $11,95 | $11,68 | 1,11M |
| 2026-08-05 | $11,85 | -6,40 % | $12,15 | $12,16 | $11,46 | 2,14M |
| 2026-08-04 | $12,66 | +0,32 % | $12,65 | $12,74 | $12,55 | 586,90K |
| 2026-08-03 | $12,62 | +1,12 % | $12,55 | $12,76 | $12,50 | 657,00K |
| 2026-07-31 | $12,48 | -1,42 % | $12,68 | $12,68 | $12,25 | 1,10M |
| 2026-07-30 | $12,66 | -0,24 % | $12,81 | $12,86 | $12,59 | 732,80K |
| 2026-07-29 | $12,69 | 0,00 % | $12,71 | $12,82 | $12,64 | 667,90K |
| 2026-07-28 | $12,69 | +1,52 % | $12,54 | $12,71 | $12,49 | 444,00K |
| 2026-07-27 | $12,50 | 0,00 % | $12,56 | $12,64 | $12,47 | 428,10K |
| 2026-07-24 | $12,50 | +1,38 % | $12,41 | $12,56 | $12,38 | 509,60K |
| 2026-07-23 | $12,33 | -2,22 % | $12,55 | $12,55 | $12,28 | 659,10K |
| 2026-07-22 | $12,61 | -1,02 % | $12,73 | $12,75 | $12,58 | 579,80K |
| 2026-07-21 | $12,74 | +0,24 % | $12,71 | $12,79 | $12,68 | 413,70K |
| 2026-07-20 | $12,71 | -1,47 % | $12,90 | $12,92 | $12,61 | 647,90K |
| 2026-07-17 | $12,90 | -1,83 % | $13,06 | $13,11 | $12,80 | 783,60K |
| 2026-07-16 | $13,14 | +1,08 % | $13,08 | $13,18 | $13,02 | 510,40K |
| 2026-07-15 | $13,00 | -0,31 % | $13,07 | $13,18 | $12,97 | 736,90K |
| 2026-07-14 | $13,04 | +1,09 % | $12,95 | $13,13 | $12,94 | 663,40K |
| 2026-07-13 | $12,90 | -1,75 % | $13,12 | $13,14 | $12,89 | 512,20K |
| 2026-07-10 | $13,13 | +0,15 % | $13,16 | $13,20 | $13,05 | 432,50K |
| 2026-07-09 | $13,11 | +0,92 % | $13,05 | $13,16 | $12,93 | 459,50K |
| 2026-07-08 | $12,99 | -0,38 % | $13,00 | $13,14 | $12,93 | 667,20K |
| 2026-07-07 | $13,04 | -0,84 % | $13,13 | $13,27 | $13,00 | 481,70K |
| 2026-07-06 | $13,15 | +0,23 % | $13,17 | $13,25 | $13,03 | 831,70K |
| 2026-07-02 | $13,12 | -1,43 % | $13,42 | $13,43 | $13,04 | 617,80K |
| 2026-07-01 | $13,31 | -0,22 % | $13,25 | $13,49 | $13,22 | 657,10K |
| 2026-06-30 | $13,34 | -2,56 % | $13,19 | $13,49 | $13,17 | 798,80K |
| 2026-06-29 | $13,69 | +0,15 % | $13,65 | $13,71 | $13,48 | 1,04M |
| 2026-06-26 | $13,67 | +1,48 % | $13,50 | $13,70 | $13,38 | 2,48M |
| 2026-06-25 | $13,47 | -0,37 % | $13,59 | $13,65 | $13,45 | 501,60K |
| 2026-06-24 | $13,52 | +1,96 % | $13,28 | $13,60 | $13,28 | 713,50K |
| 2026-06-23 | $13,26 | +1,07 % | $13,12 | $13,32 | $13,10 | 622,20K |
| 2026-06-22 | $13,12 | -1,20 % | $13,31 | $13,48 | $13,12 | 817,10K |
| 2026-06-18 | $13,28 | +0,08 % | $13,38 | $13,47 | $13,25 | 2,07M |
| 2026-06-17 | $13,27 | -1,99 % | $13,52 | $13,63 | $13,16 | 1,27M |
| 2026-06-16 | $13,54 | +1,20 % | $13,47 | $13,59 | $13,42 | 548,40K |
| 2026-06-15 | $13,38 | +0,15 % | $13,49 | $13,60 | $13,34 | 539,50K |
| 2026-06-12 | $13,36 | +0,30 % | $13,40 | $13,45 | $13,27 | 615,50K |
| 2026-06-11 | $13,32 | +0,76 % | $13,35 | $13,41 | $13,21 | 487,20K |
| 2026-06-10 | $13,22 | -1,20 % | $13,40 | $13,40 | $13,21 | 596,30K |
| 2026-06-09 | $13,38 | +2,61 % | $13,17 | $13,38 | $13,17 | 575,30K |
| 2026-06-08 | $13,04 | -1,51 % | $13,28 | $13,39 | $13,03 | 413,50K |
| 2026-06-05 | $13,24 | -0,30 % | $13,23 | $13,37 | $13,17 | 408,00K |
| 2026-06-04 | $13,28 | +1,07 % | $13,28 | $13,48 | $13,27 | 710,10K |
| 2026-06-03 | $13,14 | -2,95 % | $13,38 | $13,44 | $13,11 | 950,30K |
| 2026-06-02 | $13,54 | +0,07 % | $13,53 | $13,76 | $13,50 | 630,00K |
| 2026-06-01 | $13,53 | -0,66 % | $13,44 | $13,62 | $13,40 | 613,70K |
| 2026-05-29 | $13,62 | +0,37 % | $13,54 | $13,64 | $13,51 | 636,60K |
| 2026-05-28 | $13,57 | +0,44 % | $13,45 | $13,60 | $13,43 | 411,00K |
| 2026-05-27 | $13,51 | +0,30 % | $13,50 | $13,64 | $13,50 | 517,30K |
| 2026-05-26 | $13,47 | +1,58 % | $13,36 | $13,49 | $13,35 | 478,50K |