Holen Sie sich die Stockscreener-App
13.11
2.34%
0.30
Chicago Atlantic Real Estate Finance Inc-Aktien (REFI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $13.16 | $12.83 | $0.335 | 127,277.0 | +2.34% |
| 2025-12-09 | $12.86 | $12.66 | $0.195 | 49,347.0 | +1.10% |
| 2025-12-08 | $12.90 | $12.60 | $0.30 | 70,809.0 | -0.63% |
| 2025-12-05 | $12.92 | $12.66 | $0.26 | 127,404.0 | +0.55% |
| 2025-12-04 | $12.88 | $12.65 | $0.23 | 61,566.0 | -0.78% |
| 2025-12-03 | $12.82 | $12.54 | $0.275 | 77,110.0 | +2.32% |
| 2025-12-02 | $12.68 | $12.44 | $0.2361 | 88,155.0 | -0.79% |
| 2025-12-01 | $12.82 | $12.51 | $0.31 | 161,270.0 | -1.33% |
| 2025-11-28 | $12.83 | $12.68 | $0.1468 | 45,484.0 | +0.00% |
| 2025-11-26 | $12.82 | $12.60 | $0.225 | 70,228.0 | +0.79% |
| 2025-11-25 | $12.69 | $12.40 | $0.2865 | 77,288.0 | +1.85% |
| 2025-11-24 | $12.49 | $12.23 | $0.26 | 96,355.0 | +0.16% |
| 2025-11-21 | $12.41 | $11.85 | $0.565 | 159,330.0 | +3.24% |
| 2025-11-20 | $12.34 | $12.00 | $0.3446 | 97,391.0 | -0.83% |
| 2025-11-19 | $12.33 | $12.06 | $0.27 | 134,585.0 | -1.54% |
| 2025-11-18 | $12.47 | $12.27 | $0.205 | 144,322.0 | -1.20% |
| 2025-11-17 | $12.73 | $12.40 | $0.33 | 114,672.0 | -1.81% |
| 2025-11-14 | $12.77 | $12.61 | $0.16 | 85,090.0 | -0.70% |
| 2025-11-13 | $12.97 | $12.77 | $0.20 | 72,137.0 | -0.31% |
| 2025-11-12 | $12.94 | $12.77 | $0.169 | 79,169.0 | -0.93% |
| 2025-11-11 | $12.94 | $12.78 | $0.16 | 67,666.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $13.16 | $12.44 | $0.7261 | 890,215.0 | +2.74% |
| 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% |
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% |
1.73%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):