Holen Sie sich die Stockscreener-App
9.31
0.85%
-0.08
Handel nachbörslich:
9.49
0.18
+1.93%
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $9.50 | $9.22 | $0.28 | 142,698.0 | -0.85% |
| 2026-10-15 | $9.52 | $9.14 | $0.38 | 243,587.0 | +2.74% |
| 2026-10-14 | $9.21 | $9.04 | $0.17 | 197,755.0 | +0.33% |
| 2026-10-13 | $9.42 | $9.10 | $0.32 | 205,919.0 | -2.57% |
| 2026-10-12 | $9.41 | $9.25 | $0.16 | 196,799.0 | -0.74% |
| 2026-10-09 | $9.64 | $9.37 | $0.27 | 193,187.0 | -2.28% |
| 2026-10-08 | $9.71 | $9.56 | $0.1416 | 206,280.0 | +0.31% |
| 2026-10-07 | $9.76 | $9.61 | $0.15 | 193,418.0 | -1.94% |
| 2026-10-06 | $9.92 | $9.79 | $0.1314 | 111,671.0 | -0.10% |
| 2026-10-05 | $10.22 | $9.77 | $0.45 | 237,745.0 | -2.49% |
| 2026-10-02 | $10.17 | $10.00 | $0.17 | 131,448.0 | +1.31% |
| 2026-10-01 | $10.03 | $9.86 | $0.17 | 219,328.0 | -0.90% |
| 2026-09-30 | $10.48 | $10.02 | $0.46 | 270,203.0 | -6.36% |
| 2026-09-29 | $10.87 | $10.60 | $0.27 | 375,584.0 | +0.38% |
| 2026-09-28 | $10.72 | $10.57 | $0.1462 | 232,182.0 | +0.09% |
| 2026-09-25 | $10.73 | $10.47 | $0.258 | 210,838.0 | +0.38% |
| 2026-09-24 | $10.77 | $10.60 | $0.17 | 113,296.0 | -0.75% |
| 2026-09-23 | $10.88 | $10.67 | $0.215 | 112,840.0 | -1.38% |
| 2026-09-22 | $10.88 | $10.65 | $0.235 | 181,391.0 | +0.37% |
| 2026-09-21 | $11.16 | $10.78 | $0.38 | 256,840.0 | -1.64% |
| 2026-09-18 | $11.33 | $10.92 | $0.41 | 1,025,750.0 | -1.52% |
| 2026-09-17 | $11.31 | $11.00 | $0.31 | 312,513.0 | +1.27% |
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chicago Atlantic Real Estate Finance Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der REFI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chicago Atlantic Real Estate Finance Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $10.22 | $9.04 | $1.18 | 2,279,835.0 | -7.09% |
| 2026-09 | $11.33 | $10.02 | $1.31 | 5,027,664.0 | -7.90% |
| 2026-08 | $10.94 | $9.85 | $1.09 | 3,627,797.0 | +11.48% |
| 2026-07 | $10.98 | $9.69 | $1.29 | 3,330,120.0 | -8.96% |
| 2026-06 | $11.55 | $10.61 | $0.94 | 3,822,968.0 | -5.72% |
| 2026-05 | $12.38 | $11.10 | $1.28 | 3,027,983.0 | -4.53% |
| 2026-04 | $12.32 | $10.74 | $1.58 | 3,050,617.0 | +5.21% |
| 2026-03 | $12.62 | $11.06 | $1.56 | 4,366,281.0 | -6.83% |
| 2026-02 | $12.49 | $11.62 | $0.87 | 2,668,351.0 | -2.02% |
| 2026-01 | $12.83 | $11.89 | $0.94 | 2,320,963.0 | +1.14% |
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.49 | $12.44 | $1.05 | 3,145,624.0 | -0.16% |
| 2025-11 | $13.12 | $11.85 | $1.27 | 1,930,718.0 | -0.78% |
| 2025-10 | $13.36 | $12.00 | $1.36 | 3,179,381.0 | +0.55% |
| 2025-09 | $14.57 | $12.59 | $1.98 | 3,548,793.0 | -10.18% |
| 2025-08 | $14.44 | $12.87 | $1.57 | 1,993,353.0 | +9.62% |
| 2025-07 | $14.41 | $12.98 | $1.43 | 2,122,988.0 | -6.95% |
| 2025-06 | $14.97 | $13.85 | $1.12 | 2,126,169.0 | -4.12% |
| 2025-05 | $15.20 | $14.27 | $0.93 | 1,626,846.0 | +0.62% |
| 2025-04 | $14.88 | $12.76 | $2.12 | 3,459,617.0 | -1.56% |
| 2025-03 | $16.26 | $14.48 | $1.78 | 3,013,774.0 | -8.70% |
| 2025-02 | $16.14 | $15.15 | $0.99 | 3,381,879.0 | +4.75% |
| 2025-01 | $15.84 | $15.01 | $0.83 | 2,981,554.0 | -0.32% |
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.29 | $15.65 | $0.6391 | 2,787,019.0 | -0.62% |
| 2024-11 | $16.20 | $15.00 | $1.20 | 1,442,862.0 | +6.55% |
| 2024-10 | $15.85 | $15.10 | $0.75 | 1,506,255.0 | -2.51% |
| 2024-09 | $16.14 | $15.11 | $1.03 | 1,655,622.0 | -2.45% |
| 2024-08 | $16.05 | $14.82 | $1.23 | 1,687,498.0 | -0.50% |
| 2024-07 | $16.47 | $14.98 | $1.49 | 2,264,361.0 | +4.04% |
| 2024-06 | $16.00 | $15.04 | $0.96 | 1,806,984.0 | -2.17% |
| 2024-05 | $16.13 | $15.27 | $0.8599 | 2,160,499.0 | -0.25% |
| 2024-04 | $15.79 | $15.15 | $0.6404 | 1,789,946.0 | -0.19% |
| 2024-03 | $16.49 | $15.61 | $0.885 | 2,208,807.0 | -3.19% |
| 2024-02 | $16.35 | $15.44 | $0.91 | 1,654,299.0 | +2.65% |
| 2024-01 | $16.75 | $15.40 | $1.35 | 1,821,661.0 | -1.92% |
1.62%
3.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):