Holen Sie sich die Stockscreener-App
14.40
0.35%
0.05
Handel nachbörslich:
14.40
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $14.57 | $14.33 | $0.24 | 89,243.0 | +0.35% |
| 2025-09-04 | $14.35 | $14.11 | $0.24 | 54,743.0 | +1.63% |
| 2025-09-03 | $14.33 | $14.06 | $0.27 | 80,663.0 | -0.56% |
| 2025-09-02 | $14.39 | $14.18 | $0.21 | 84,381.0 | -0.28% |
| 2025-08-29 | $14.28 | $14.13 | $0.15 | 55,779.0 | +0.78% |
| 2025-08-28 | $14.36 | $14.13 | $0.23 | 51,776.0 | -1.19% |
| 2025-08-27 | $14.35 | $14.19 | $0.1638 | 69,868.0 | +0.14% |
| 2025-08-26 | $14.32 | $14.17 | $0.15 | 45,472.0 | +0.49% |
| 2025-08-25 | $14.44 | $14.20 | $0.24 | 52,242.0 | -1.46% |
| 2025-08-22 | $14.43 | $14.12 | $0.305 | 107,401.0 | +2.85% |
| 2025-08-21 | $14.25 | $14.00 | $0.25 | 63,861.0 | -1.13% |
| 2025-08-20 | $14.22 | $14.07 | $0.146 | 77,915.0 | +0.28% |
| 2025-08-19 | $14.24 | $14.02 | $0.2238 | 119,355.0 | +1.14% |
| 2025-08-18 | $14.16 | $13.94 | $0.22 | 92,986.0 | +0.36% |
| 2025-08-15 | $14.09 | $13.91 | $0.1797 | 144,186.0 | -1.00% |
| 2025-08-14 | $14.28 | $13.91 | $0.37 | 104,684.0 | -1.95% |
| 2025-08-13 | $14.35 | $14.09 | $0.2551 | 107,053.0 | +1.49% |
| 2025-08-12 | $14.20 | $13.77 | $0.43 | 132,056.0 | +2.76% |
| 2025-08-11 | $13.80 | $13.64 | $0.16 | 114,879.0 | +0.29% |
| 2025-08-08 | $13.78 | $13.48 | $0.2957 | 80,590.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $14.57 | $14.06 | $0.51 | 398,273.0 | +1.12% |
| 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% |
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% |
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):