Chiron Real Estate Inc. XRN
NYSE · Vereinigte Staaten · Finanzen
$34,34-0,42 (-1,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $34,36 | -1,15 % | $34,42 | $34,63 | $33,89 | 58,61K |
| 2026-09-30 | $34,76 | -1,56 % | $35,50 | $35,50 | $34,75 | 96,60K |
| 2026-09-29 | $35,31 | -0,31 % | $35,29 | $35,93 | $35,27 | 88,80K |
| 2026-09-28 | $35,42 | -1,20 % | $35,83 | $36,00 | $35,24 | 152,60K |
| 2026-09-25 | $35,85 | +0,20 % | $35,87 | $36,03 | $35,46 | 101,20K |
| 2026-09-24 | $35,78 | +0,59 % | $35,73 | $36,05 | $35,47 | 71,90K |
| 2026-09-23 | $35,57 | -2,65 % | $36,42 | $36,42 | $35,53 | 99,50K |
| 2026-09-22 | $36,54 | +0,88 % | $36,28 | $36,66 | $36,23 | 79,80K |
| 2026-09-21 | $36,22 | +0,86 % | $36,25 | $36,71 | $36,18 | 84,00K |
| 2026-09-18 | $35,91 | -0,55 % | $36,09 | $36,16 | $35,62 | 140,50K |
| 2026-09-17 | $36,11 | +1,35 % | $35,94 | $36,37 | $35,53 | 88,10K |
| 2026-09-16 | $35,63 | -1,41 % | $36,11 | $36,43 | $35,38 | 104,60K |
| 2026-09-15 | $36,14 | -0,36 % | $36,43 | $36,45 | $35,99 | 82,10K |
| 2026-09-14 | $36,27 | +0,78 % | $35,85 | $36,46 | $35,50 | 130,60K |
| 2026-09-11 | $35,99 | -1,72 % | $36,82 | $37,01 | $35,88 | 122,70K |
| 2026-09-10 | $36,62 | -0,97 % | $36,89 | $37,44 | $36,35 | 89,60K |
| 2026-09-09 | $36,98 | -0,51 % | $37,12 | $37,30 | $36,49 | 153,90K |
| 2026-09-08 | $37,17 | +0,57 % | $36,84 | $37,18 | $36,64 | 89,60K |
| 2026-09-04 | $36,96 | +1,20 % | $36,36 | $37,41 | $36,36 | 98,40K |
| 2026-09-03 | $36,52 | -1,03 % | $37,09 | $37,09 | $36,44 | 77,10K |
| 2026-09-02 | $36,90 | -0,11 % | $37,18 | $37,36 | $36,81 | 85,70K |
| 2026-09-01 | $36,94 | +1,21 % | $36,25 | $37,22 | $36,13 | 136,30K |
| 2026-08-31 | $36,50 | -0,87 % | $36,53 | $36,95 | $36,11 | 84,90K |
| 2026-08-28 | $36,82 | -0,19 % | $37,06 | $37,29 | $36,60 | 70,40K |
| 2026-08-27 | $36,89 | -1,21 % | $36,99 | $37,50 | $36,69 | 45,30K |
| 2026-08-26 | $37,34 | -0,88 % | $37,61 | $37,65 | $36,99 | 68,30K |
| 2026-08-25 | $37,67 | +0,94 % | $37,58 | $37,68 | $37,22 | 48,40K |
| 2026-08-24 | $37,32 | +0,46 % | $37,27 | $37,76 | $36,85 | 55,10K |
| 2026-08-21 | $37,15 | +0,32 % | $37,35 | $37,47 | $36,91 | 85,00K |
| 2026-08-20 | $37,03 | +0,43 % | $36,67 | $37,32 | $36,37 | 104,40K |
| 2026-08-19 | $36,87 | +2,10 % | $36,49 | $36,97 | $36,49 | 91,40K |
| 2026-08-18 | $36,11 | -0,71 % | $36,64 | $37,16 | $36,10 | 86,50K |
| 2026-08-17 | $36,37 | -1,99 % | $37,02 | $37,04 | $36,00 | 74,70K |
| 2026-08-14 | $37,11 | +1,45 % | $37,35 | $37,67 | $36,82 | 133,10K |
| 2026-08-13 | $36,58 | +0,85 % | $36,84 | $37,25 | $36,16 | 100,20K |
| 2026-08-12 | $36,27 | +3,33 % | $36,46 | $37,24 | $36,00 | 187,10K |
| 2026-08-11 | $35,10 | -2,12 % | $36,10 | $36,62 | $35,01 | 154,00K |
| 2026-08-10 | $35,86 | -0,58 % | $36,10 | $36,20 | $35,42 | 121,60K |
| 2026-08-07 | $36,07 | +1,72 % | $35,52 | $36,11 | $35,42 | 80,80K |
| 2026-08-06 | $35,46 | +1,14 % | $35,59 | $36,62 | $34,92 | 103,70K |
| 2026-08-05 | $35,06 | -0,17 % | $35,04 | $35,35 | $34,50 | 96,20K |
| 2026-08-04 | $35,12 | -0,43 % | $35,05 | $35,61 | $34,76 | 98,80K |
| 2026-08-03 | $35,27 | -0,65 % | $35,72 | $35,90 | $35,17 | 70,00K |
| 2026-07-31 | $35,50 | -0,48 % | $35,62 | $35,83 | $35,06 | 78,70K |
| 2026-07-30 | $35,67 | -3,44 % | $36,75 | $36,82 | $35,22 | 69,60K |
| 2026-07-29 | $36,94 | -1,10 % | $37,19 | $37,42 | $36,85 | 63,50K |
| 2026-07-28 | $37,35 | +0,11 % | $37,52 | $37,99 | $37,13 | 46,80K |
| 2026-07-27 | $37,31 | -0,69 % | $37,70 | $37,79 | $37,18 | 60,80K |
| 2026-07-24 | $37,57 | +0,54 % | $37,50 | $37,83 | $36,99 | 56,30K |
| 2026-07-23 | $37,37 | +0,67 % | $36,71 | $37,54 | $36,71 | 96,00K |
| 2026-07-22 | $37,12 | -2,11 % | $37,80 | $37,83 | $36,91 | 88,70K |
| 2026-07-21 | $37,92 | +2,38 % | $37,02 | $37,99 | $36,78 | 83,90K |
| 2026-07-20 | $37,04 | -2,27 % | $37,65 | $37,98 | $36,84 | 73,50K |
| 2026-07-17 | $37,90 | -0,45 % | $38,21 | $38,43 | $37,43 | 75,90K |
| 2026-07-16 | $38,07 | +3,76 % | $36,88 | $38,32 | $36,88 | 79,30K |
| 2026-07-15 | $36,69 | -0,33 % | $36,62 | $37,48 | $36,62 | 69,80K |
| 2026-07-14 | $36,81 | +0,19 % | $36,78 | $37,35 | $36,53 | 44,20K |
| 2026-07-13 | $36,74 | +1,16 % | $36,42 | $37,13 | $36,42 | 73,80K |
| 2026-07-10 | $36,32 | -0,22 % | $36,42 | $36,54 | $35,77 | 44,90K |
| 2026-07-09 | $36,40 | -0,52 % | $36,63 | $37,30 | $36,07 | 68,40K |
| 2026-07-08 | $36,59 | -2,58 % | $37,50 | $37,50 | $36,45 | 88,70K |
| 2026-07-07 | $37,56 | +0,62 % | $37,60 | $38,06 | $37,39 | 79,30K |
| 2026-07-06 | $37,33 | -1,69 % | $37,96 | $38,32 | $37,30 | 67,50K |
| 2026-07-02 | $37,97 | -0,34 % | $38,10 | $38,65 | $37,75 | 70,60K |
| 2026-07-01 | $38,10 | +1,55 % | $37,62 | $38,39 | $37,45 | 95,20K |
| 2026-06-30 | $37,52 | -0,11 % | $37,20 | $37,70 | $36,78 | 75,70K |
| 2026-06-29 | $37,56 | +0,78 % | $37,02 | $37,60 | $36,58 | 86,80K |
| 2026-06-26 | $37,27 | +3,18 % | $36,31 | $37,38 | $35,96 | 288,60K |
| 2026-06-25 | $36,12 | -0,28 % | $36,09 | $36,34 | $35,58 | 47,30K |
| 2026-06-24 | $36,22 | +1,26 % | $35,90 | $36,41 | $35,46 | 171,70K |
| 2026-06-23 | $35,77 | +2,00 % | $35,22 | $36,07 | $34,79 | 95,60K |
| 2026-06-22 | $35,07 | -0,09 % | $35,04 | $35,33 | $34,69 | 87,30K |
| 2026-06-18 | $35,10 | +0,40 % | $34,99 | $35,68 | $34,89 | 257,60K |
| 2026-06-17 | $34,96 | -2,73 % | $35,61 | $36,01 | $34,73 | 135,70K |
| 2026-06-16 | $35,94 | -1,02 % | $36,38 | $36,56 | $35,73 | 103,90K |
| 2026-06-15 | $36,31 | -2,08 % | $37,51 | $37,60 | $36,26 | 179,20K |
| 2026-06-12 | $37,08 | -0,30 % | $37,37 | $37,78 | $36,97 | 123,30K |
| 2026-06-11 | $37,19 | +0,51 % | $37,28 | $37,87 | $37,18 | 110,90K |
| 2026-06-10 | $37,00 | -0,19 % | $37,05 | $37,82 | $36,79 | 133,60K |
| 2026-06-09 | $37,07 | +2,94 % | $36,34 | $37,24 | $36,03 | 154,50K |
| 2026-06-08 | $36,01 | +0,31 % | $36,09 | $36,38 | $35,56 | 114,50K |
| 2026-06-05 | $35,90 | +0,25 % | $35,76 | $36,24 | $35,45 | 117,80K |
| 2026-06-04 | $35,81 | +2,70 % | $35,21 | $35,91 | $35,09 | 127,90K |
| 2026-06-03 | $34,87 | -2,02 % | $35,37 | $36,04 | $34,73 | 185,70K |
| 2026-06-02 | $35,59 | +1,17 % | $35,32 | $35,70 | $34,95 | 115,10K |
| 2026-06-01 | $35,18 | -2,39 % | $35,75 | $36,47 | $35,09 | 175,80K |
| 2026-05-29 | $36,04 | -1,40 % | $36,00 | $36,36 | $35,76 | 130,20K |
| 2026-05-28 | $36,55 | -0,22 % | $36,90 | $36,90 | $36,11 | 155,40K |
| 2026-05-27 | $36,63 | -0,65 % | $37,30 | $37,40 | $36,50 | 161,10K |
| 2026-05-26 | $36,87 | -1,47 % | $37,34 | $37,92 | $36,63 | 189,60K |