Holen Sie sich die Stockscreener-App
15.37
0.79%
0.12
Handel nachbörslich:
15.34
-0.03
-0.20%
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $15.40 | $15.21 | $0.19 | 123,341.0 | +0.79% |
| 2025-01-30 | $15.32 | $15.21 | $0.11 | 127,086.0 | +0.39% |
| 2025-01-29 | $15.26 | $15.04 | $0.22 | 160,764.0 | -0.13% |
| 2025-01-28 | $15.27 | $15.19 | $0.08 | 116,528.0 | +0.07% |
| 2025-01-27 | $15.40 | $15.18 | $0.22 | 105,966.0 | -0.07% |
| 2025-01-24 | $15.30 | $15.18 | $0.1165 | 105,818.0 | -0.13% |
| 2025-01-23 | $15.39 | $15.19 | $0.205 | 140,111.0 | -0.65% |
| 2025-01-22 | $15.62 | $15.30 | $0.325 | 157,865.0 | -2.23% |
| 2025-01-21 | $15.84 | $15.64 | $0.20 | 157,417.0 | +0.13% |
| 2025-01-17 | $15.75 | $15.51 | $0.24 | 201,178.0 | +0.64% |
| 2025-01-16 | $15.57 | $15.38 | $0.185 | 182,581.0 | +1.04% |
| 2025-01-15 | $15.45 | $15.31 | $0.1357 | 165,102.0 | +0.79% |
| 2025-01-14 | $15.38 | $15.20 | $0.1794 | 228,379.0 | +0.66% |
| 2025-01-13 | $15.26 | $15.01 | $0.25 | 181,990.0 | +0.07% |
| 2025-01-10 | $15.35 | $15.05 | $0.295 | 217,528.0 | -0.46% |
| 2025-01-08 | $15.33 | $15.17 | $0.16 | 81,326.0 | -0.39% |
| 2025-01-07 | $15.42 | $15.23 | $0.19 | 141,071.0 | -0.84% |
| 2025-01-06 | $15.65 | $15.42 | $0.2339 | 168,401.0 | -1.15% |
| 2025-01-03 | $15.70 | $15.57 | $0.1289 | 96,073.0 | +0.39% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $15.84 | $15.01 | $0.83 | 3,104,895.0 | -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% |
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% |
1.29%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):