Holen Sie sich die Stockscreener-App
10.15
1.46%
-0.15
Handel nachbörslich:
10.15
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $10.35 | $10.12 | $0.23 | 234,595.0 | -1.46% |
| 2026-08-13 | $10.49 | $10.26 | $0.23 | 167,449.0 | -1.44% |
| 2026-08-12 | $10.51 | $10.21 | $0.30 | 169,025.0 | +2.15% |
| 2026-08-11 | $10.36 | $10.10 | $0.26 | 166,334.0 | -0.05% |
| 2026-08-10 | $10.42 | $10.05 | $0.37 | 181,074.0 | -0.34% |
| 2026-08-07 | $10.30 | $10.05 | $0.245 | 281,089.0 | +1.78% |
| 2026-08-06 | $10.10 | $9.85 | $0.25 | 118,037.0 | +1.61% |
| 2026-08-05 | $10.03 | $9.87 | $0.16 | 158,744.0 | -0.70% |
| 2026-08-04 | $10.04 | $9.87 | $0.175 | 159,121.0 | +1.01% |
| 2026-08-03 | $10.04 | $9.86 | $0.185 | 217,847.0 | +1.43% |
| 2026-07-31 | $9.95 | $9.69 | $0.2599 | 150,208.0 | -0.61% |
| 2026-07-30 | $9.93 | $9.77 | $0.16 | 160,055.0 | -0.51% |
| 2026-07-29 | $10.12 | $9.85 | $0.275 | 146,980.0 | -2.18% |
| 2026-07-28 | $10.18 | $10.01 | $0.1673 | 156,587.0 | +0.30% |
| 2026-07-27 | $10.24 | $10.05 | $0.19 | 104,693.0 | -1.08% |
| 2026-07-24 | $10.24 | $10.06 | $0.1845 | 97,441.0 | +0.89% |
| 2026-07-23 | $10.22 | $10.02 | $0.20 | 160,605.0 | -0.88% |
| 2026-07-22 | $10.38 | $10.15 | $0.23 | 196,104.0 | -2.02% |
| 2026-07-21 | $10.47 | $10.38 | $0.10 | 92,014.0 | -0.38% |
| 2026-07-20 | $10.62 | $10.32 | $0.30 | 207,093.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $10.51 | $9.85 | $0.66 | 2,087,910.0 | +4.00% |
| 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% |
0.07%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):