Holen Sie sich die Stockscreener-App
15.98
1.20%
0.19
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $16.03 | $15.69 | $0.34 | 241,340.0 | +1.20% |
| 2024-12-19 | $16.00 | $15.75 | $0.25 | 114,420.0 | +0.19% |
| 2024-12-18 | $16.10 | $15.65 | $0.45 | 172,846.0 | -2.05% |
| 2024-12-17 | $16.20 | $16.01 | $0.19 | 133,535.0 | -0.56% |
| 2024-12-16 | $16.24 | $16.14 | $0.1016 | 115,184.0 | +0.19% |
| 2024-12-13 | $16.16 | $16.04 | $0.12 | 132,350.0 | +0.06% |
| 2024-12-12 | $16.24 | $16.12 | $0.1225 | 108,787.0 | -0.19% |
| 2024-12-11 | $16.23 | $16.12 | $0.1105 | 102,942.0 | -0.12% |
| 2024-12-10 | $16.27 | $16.12 | $0.1451 | 93,609.0 | +0.00% |
| 2024-12-09 | $16.25 | $15.96 | $0.2884 | 137,702.0 | +1.12% |
| 2024-12-06 | $16.24 | $15.95 | $0.29 | 163,920.0 | -1.23% |
| 2024-12-05 | $16.23 | $15.94 | $0.29 | 146,532.0 | +1.31% |
| 2024-12-04 | $16.07 | $15.96 | $0.11 | 82,524.0 | -0.50% |
| 2024-12-03 | $16.23 | $16.00 | $0.23 | 56,874.0 | -0.74% |
| 2024-12-02 | $16.22 | $15.96 | $0.26 | 120,332.0 | +0.56% |
| 2024-11-29 | $16.14 | $16.03 | $0.11 | 42,338.0 | +0.12% |
| 2024-11-27 | $16.18 | $16.05 | $0.13 | 70,844.0 | +0.31% |
| 2024-11-26 | $16.11 | $16.02 | $0.0904 | 58,967.0 | -0.31% |
| 2024-11-25 | $16.20 | $16.07 | $0.13 | 70,543.0 | +0.25% |
| 2024-11-22 | $16.09 | $15.97 | $0.118 | 50,127.0 | +0.50% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.27 | $15.65 | $0.62 | 2,164,237.0 | -0.81% |
| 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% |
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.65 | $15.34 | $2.31 | 2,144,196.0 | +4.52% |
| 2023-11 | $15.74 | $13.89 | $1.85 | 1,381,762.0 | +9.87% |
| 2023-10 | $15.12 | $13.86 | $1.26 | 1,394,132.0 | -4.28% |
| 2023-09 | $15.82 | $14.52 | $1.30 | 2,313,108.0 | -2.65% |
| 2023-08 | $15.80 | $14.09 | $1.71 | 2,330,352.0 | -0.79% |
| 2023-07 | $15.60 | $14.97 | $0.625 | 1,512,068.0 | +0.59% |
| 2023-06 | $16.22 | $14.52 | $1.70 | 4,365,197.0 | +4.20% |
| 2023-05 | $14.71 | $13.67 | $1.04 | 885,712.0 | +2.68% |
| 2023-04 | $14.36 | $13.26 | $1.10 | 776,681.0 | +4.81% |
| 2023-03 | $14.70 | $12.91 | $1.79 | 2,235,096.0 | -7.84% |
| 2023-02 | $15.50 | $14.43 | $1.07 | 942,872.0 | -5.11% |
| 2023-01 | $15.95 | $14.68 | $1.27 | 691,871.0 | +2.52% |
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $16.50 | $14.39 | $2.11 | 1,075,190.0 | -6.98% |
| 2022-11 | $16.45 | $13.97 | $2.48 | 1,270,654.0 | +9.31% |
| 2022-10 | $15.20 | $14.28 | $0.92 | 644,528.0 | +2.85% |
| 2022-09 | $15.46 | $14.26 | $1.20 | 1,579,833.0 | -5.63% |
| 2022-08 | $16.64 | $13.87 | $2.78 | 1,992,781.0 | +7.38% |
| 2022-07 | $15.54 | $14.03 | $1.51 | 641,011.0 | -5.58% |
| 2022-06 | $17.93 | $14.95 | $2.98 | 1,466,881.0 | -11.57% |
| 2022-05 | $17.79 | $14.78 | $3.01 | 1,619,233.0 | -4.27% |
| 2022-04 | $18.95 | $17.12 | $1.83 | 532,178.0 | +0.34% |
| 2022-03 | $20.20 | $16.84 | $3.36 | 2,567,105.0 | -12.27% |
| 2022-02 | $20.21 | $18.00 | $2.21 | 1,073,985.0 | +6.37% |
| 2022-01 | $20.29 | $17.10 | $3.19 | 947,672.0 | +0.00% |
2.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):