Chime Financial, Inc. Class A Common Stock (CHYM) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 31.89 | 33.47 | 31.52 | 33.41 | +5.53% | 5,947,446 |
| 2026-09-01 | 32.63 | 32.95 | 31.53 | 31.66 | -4.38% | 8,102,006 |
| 2026-08-31 | 33.11 | 33.43 | 32.31 | 33.11 | -0.27% | 7,132,963 |
| 2026-08-28 | 33.45 | 34.16 | 33.14 | 33.20 | -0.48% | 5,009,769 |
| 2026-08-27 | 33.41 | 33.98 | 32.77 | 33.36 | +0.63% | 4,150,900 |
| 2026-08-26 | 33.01 | 33.57 | 32.85 | 33.15 | +0.15% | 5,383,800 |
| 2026-08-25 | 33.03 | 33.16 | 32.39 | 33.10 | +1.22% | 5,510,112 |
| 2026-08-24 | 32.75 | 33.57 | 32.44 | 32.70 | -0.24% | 8,291,113 |
| 2026-08-21 | 32.00 | 32.91 | 31.68 | 32.78 | +2.60% | 5,941,500 |
| 2026-08-20 | 33.25 | 33.74 | 31.92 | 31.95 | -3.39% | 6,632,800 |
| 2026-08-19 | 32.00 | 33.38 | 31.77 | 33.07 | +3.64% | 16,470,500 |
| 2026-08-18 | 31.22 | 32.65 | 30.38 | 31.91 | +1.46% | 8,268,800 |
| 2026-08-17 | 31.88 | 31.88 | 31.17 | 31.45 | -1.78% | 6,108,200 |
| 2026-08-14 | 32.23 | 32.55 | 31.86 | 32.02 | -0.50% | 5,165,500 |
| 2026-08-13 | 32.00 | 32.54 | 31.79 | 32.18 | +1.84% | 13,099,200 |
| 2026-08-12 | 31.65 | 32.05 | 30.80 | 31.60 | -0.41% | 7,566,800 |
| 2026-08-11 | 30.70 | 32.48 | 30.67 | 31.73 | +2.85% | 12,979,700 |
| 2026-08-10 | 29.14 | 30.98 | 29.14 | 30.85 | +6.01% | 8,444,800 |
| 2026-08-07 | 30.66 | 31.00 | 28.74 | 29.10 | -6.88% | 20,794,600 |
| 2026-08-06 | 28.30 | 33.41 | 27.76 | 31.25 | +20.56% | 34,856,600 |
| 2026-08-05 | 25.00 | 26.22 | 24.91 | 25.92 | +3.89% | 9,453,300 |
| 2026-08-04 | 24.27 | 25.05 | 24.22 | 24.95 | +2.84% | 6,492,500 |
| 2026-08-03 | 23.33 | 24.39 | 23.25 | 24.26 | +5.52% | 5,539,200 |
| 2026-07-31 | 22.55 | 23.72 | 22.28 | 22.99 | +1.73% | 7,555,600 |
| 2026-07-30 | 22.28 | 22.63 | 21.80 | 22.60 | +0.80% | 4,035,100 |
| 2026-07-29 | 22.19 | 22.89 | 22.17 | 22.42 | +0.22% | 5,105,000 |
| 2026-07-28 | 21.90 | 22.64 | 21.60 | 22.37 | +2.33% | 6,996,800 |
| 2026-07-27 | 21.00 | 21.98 | 20.90 | 21.86 | +5.65% | 5,581,500 |
| 2026-07-24 | 21.03 | 21.57 | 20.23 | 20.69 | -0.34% | 4,424,200 |
| 2026-07-23 | 21.64 | 21.73 | 20.45 | 20.76 | -4.86% | 2,992,900 |
| 2026-07-22 | 22.26 | 22.46 | 21.62 | 21.82 | -2.28% | 3,818,700 |
| 2026-07-21 | 21.84 | 22.59 | 21.61 | 22.33 | +1.82% | 5,573,100 |
| 2026-07-20 | 22.19 | 22.32 | 21.25 | 21.93 | -1.79% | 8,127,200 |
| 2026-07-17 | 21.34 | 22.60 | 20.80 | 22.33 | +1.82% | 7,649,100 |
| 2026-07-16 | 22.17 | 22.39 | 21.64 | 21.93 | -0.72% | 4,838,300 |
| 2026-07-15 | 21.78 | 22.78 | 21.59 | 22.09 | +2.94% | 6,981,000 |
| 2026-07-14 | 20.43 | 21.57 | 20.32 | 21.46 | +2.43% | 4,619,100 |
| 2026-07-13 | 21.13 | 21.43 | 20.63 | 20.95 | +0.14% | 4,433,600 |
| 2026-07-10 | 21.84 | 22.18 | 20.87 | 20.92 | -1.83% | 3,488,100 |
| 2026-07-09 | 20.90 | 21.67 | 20.65 | 21.31 | +1.57% | 2,993,400 |
| 2026-07-08 | 20.56 | 21.25 | 20.28 | 20.98 | -0.66% | 3,818,400 |
| 2026-07-07 | 21.43 | 21.88 | 20.90 | 21.12 | -1.54% | 3,493,141 |
| 2026-07-06 | 20.50 | 21.64 | 20.46 | 21.45 | +2.78% | 5,615,137 |
| 2026-07-02 | 20.68 | 21.48 | 20.67 | 20.87 | -0.67% | 3,683,100 |
| 2026-07-01 | 20.99 | 21.50 | 20.39 | 21.01 | +2.59% | 6,499,300 |
| 2026-06-30 | 21.00 | 21.00 | 19.61 | 20.48 | -2.48% | 7,440,000 |
| 2026-06-29 | 20.32 | 21.03 | 19.77 | 21.00 | +3.35% | 8,168,900 |
| 2026-06-26 | 18.03 | 20.56 | 18.03 | 20.32 | +11.22% | 22,016,100 |
| 2026-06-25 | 17.42 | 18.37 | 17.24 | 18.27 | +5.12% | 5,908,000 |
| 2026-06-24 | 16.68 | 18.00 | 16.60 | 17.38 | +4.26% | 4,903,400 |
| 2026-06-23 | 16.82 | 17.46 | 16.46 | 16.67 | -1.48% | 6,395,700 |
| 2026-06-22 | 17.57 | 17.84 | 16.84 | 16.92 | -3.86% | 7,368,800 |
| 2026-06-18 | 16.70 | 17.64 | 16.61 | 17.60 | +6.02% | 7,835,000 |
| 2026-06-17 | 17.07 | 17.90 | 16.56 | 16.60 | -2.64% | 4,731,700 |
| 2026-06-16 | 17.60 | 17.71 | 17.03 | 17.05 | -3.34% | 3,827,300 |
| 2026-06-15 | 17.24 | 17.68 | 17.16 | 17.64 | +5.63% | 4,413,400 |
| 2026-06-12 | 17.29 | 17.41 | 16.39 | 16.70 | -3.19% | 3,772,800 |
| 2026-06-11 | 16.29 | 17.25 | 15.88 | 17.25 | +4.93% | 4,271,000 |
| 2026-06-10 | 16.84 | 17.41 | 16.41 | 16.44 | -3.69% | 3,791,200 |
| 2026-06-09 | 17.58 | 18.04 | 16.78 | 17.07 | -2.85% | 4,701,700 |
| 2026-06-08 | 17.47 | 17.69 | 17.10 | 17.57 | +0.51% | 3,573,200 |
| 2026-06-05 | 18.14 | 18.20 | 17.34 | 17.48 | -3.74% | 2,993,700 |
| 2026-06-04 | 17.69 | 18.23 | 17.62 | 18.16 | +2.89% | 3,618,100 |
| 2026-06-03 | 18.31 | 18.39 | 17.06 | 17.65 | -5.11% | 4,327,600 |
| 2026-06-02 | 18.99 | 19.11 | 18.39 | 18.60 | -3.23% | 3,289,000 |
| 2026-06-01 | 18.53 | 19.77 | 18.34 | 19.22 | +3.33% | 4,647,300 |
| 2026-05-29 | 18.34 | 18.95 | 18.34 | 18.60 | +2.76% | 6,173,500 |
| 2026-05-28 | 17.24 | 18.35 | 17.02 | 18.10 | +4.81% | 3,291,800 |
| 2026-05-27 | 17.55 | 18.04 | 17.23 | 17.27 | -1.99% | 3,274,200 |
| 2026-05-26 | 17.95 | 18.01 | 17.60 | 17.62 | -1.01% | 3,694,700 |
| 2026-05-22 | 18.11 | 18.33 | 17.73 | 17.80 | -1.77% | 2,885,800 |
| 2026-05-21 | 17.55 | 18.16 | 17.27 | 18.12 | +2.55% | 3,606,500 |
| 2026-05-20 | 16.80 | 17.91 | 16.41 | 17.67 | +4.49% | 5,093,000 |
| 2026-05-19 | 17.70 | 17.84 | 16.91 | 16.91 | -3.65% | 5,172,700 |
| 2026-05-18 | 17.58 | 17.92 | 17.13 | 17.55 | -0.79% | 3,660,200 |
| 2026-05-15 | 17.92 | 18.24 | 17.25 | 17.69 | -1.06% | 7,172,900 |
| 2026-05-14 | 17.65 | 18.23 | 17.57 | 17.88 | +2.82% | 4,040,800 |
| 2026-05-13 | 17.82 | 18.06 | 17.30 | 17.39 | -3.92% | 5,151,800 |
| 2026-05-12 | 17.95 | 18.33 | 17.53 | 18.10 | -0.71% | 5,643,600 |
| 2026-05-11 | 18.13 | 18.52 | 17.94 | 18.23 | -1.06% | 5,413,100 |
| 2026-05-08 | 19.03 | 19.11 | 18.20 | 18.43 | -3.08% | 7,570,800 |
| 2026-05-07 | 21.45 | 21.45 | 18.92 | 19.01 | -12.52% | 15,308,200 |
| 2026-05-06 | 21.03 | 22.02 | 20.80 | 21.73 | +4.52% | 8,939,100 |
| 2026-05-05 | 22.08 | 22.08 | 20.69 | 20.79 | -5.84% | 14,696,400 |
| 2026-05-04 | 22.31 | 22.56 | 21.80 | 22.08 | -0.72% | 3,576,600 |
| 2026-05-01 | 22.27 | 22.73 | 21.89 | 22.24 | +1.74% | 2,139,300 |
| 2026-04-30 | 21.23 | 22.02 | 20.98 | 21.86 | +2.25% | 2,860,100 |
| 2026-04-29 | 21.42 | 21.63 | 20.90 | 21.38 | -1.11% | 3,626,300 |
| 2026-04-28 | 22.18 | 22.68 | 21.45 | 21.62 | -2.04% | 3,132,800 |
| 2026-04-27 | 22.30 | 22.63 | 21.95 | 22.07 | -2.09% | 2,367,800 |
| 2026-04-24 | 22.92 | 22.92 | 22.18 | 22.54 | -0.18% | 1,860,800 |
| 2026-04-23 | 23.29 | 23.36 | 22.05 | 22.58 | -5.17% | 2,335,500 |
| 2026-04-22 | 23.98 | 24.04 | 23.50 | 23.81 | +1.62% | 2,749,200 |
| 2026-04-21 | 24.43 | 24.75 | 23.30 | 23.43 | -3.86% | 3,367,100 |
| 2026-04-20 | 23.88 | 24.74 | 23.79 | 24.37 | +1.04% | 4,385,900 |
| 2026-04-17 | 23.56 | 24.41 | 23.46 | 24.12 | +3.03% | 8,409,300 |
| 2026-04-16 | 23.76 | 24.11 | 22.85 | 23.41 | +0.00% | 4,670,300 |
| 2026-04-15 | 22.68 | 23.96 | 22.42 | 23.41 | +5.17% | 4,336,900 |
| 2026-04-14 | 21.64 | 22.34 | 21.64 | 22.26 | +4.61% | 3,439,300 |
| 2026-04-13 | 19.90 | 21.35 | 19.61 | 21.28 | +8.52% | 2,585,400 |
| 2026-04-10 | 19.95 | 19.96 | 19.17 | 19.61 | -0.91% | 2,641,200 |
| 2026-04-09 | 20.07 | 20.13 | 19.04 | 19.79 | -2.22% | 2,518,300 |
| 2026-04-08 | 20.61 | 20.98 | 19.93 | 20.24 | +5.80% | 3,078,800 |
| 2026-04-07 | 19.30 | 19.68 | 18.89 | 19.13 | -1.19% | 2,233,700 |
| 2026-04-06 | 19.30 | 19.88 | 18.90 | 19.36 | +0.62% | 2,254,200 |
| 2026-04-02 | 18.01 | 19.42 | 17.93 | 19.24 | +3.27% | 3,701,400 |
| 2026-04-01 | 19.29 | 19.47 | 18.56 | 18.63 | -0.53% | 3,507,500 |
| 2026-03-31 | 17.85 | 18.89 | 17.65 | 18.73 | +7.58% | 5,673,300 |
| 2026-03-30 | 16.98 | 17.75 | 16.94 | 17.41 | +2.47% | 2,991,100 |
| 2026-03-27 | 17.34 | 17.46 | 16.90 | 16.99 | -4.28% | 3,387,200 |
| 2026-03-26 | 17.64 | 18.75 | 17.50 | 17.75 | +0.28% | 4,297,000 |
| 2026-03-25 | 18.89 | 19.25 | 17.59 | 17.70 | -4.48% | 5,505,100 |
| 2026-03-24 | 19.50 | 19.50 | 17.84 | 18.53 | -6.32% | 9,784,100 |
| 2026-03-23 | 19.23 | 19.88 | 18.99 | 19.78 | +3.29% | 7,854,900 |
| 2026-03-20 | 19.12 | 19.28 | 18.70 | 19.15 | -0.52% | 7,859,900 |
| 2026-03-19 | 18.83 | 19.33 | 18.11 | 19.25 | +2.23% | 7,714,700 |
| 2026-03-18 | 19.45 | 20.02 | 18.79 | 18.83 | -4.17% | 10,797,100 |
| 2026-03-17 | 20.20 | 21.21 | 19.51 | 19.65 | -3.44% | 7,447,000 |
| 2026-03-16 | 21.00 | 21.50 | 20.05 | 20.35 | -1.26% | 4,700,600 |
| 2026-03-13 | 21.64 | 22.02 | 20.23 | 20.61 | -4.67% | 5,358,200 |
| 2026-03-12 | 22.71 | 23.19 | 21.60 | 21.62 | -5.67% | 4,567,900 |
| 2026-03-11 | 22.27 | 23.31 | 21.91 | 22.92 | +2.73% | 3,986,600 |
| 2026-03-10 | 22.59 | 22.86 | 21.75 | 22.31 | -1.41% | 5,819,534 |
| 2026-03-09 | 21.95 | 22.74 | 21.07 | 22.63 | +1.80% | 5,666,146 |
| 2026-03-06 | 22.77 | 22.98 | 21.95 | 22.23 | -3.81% | 3,451,800 |
| 2026-03-05 | 22.43 | 23.76 | 22.39 | 23.11 | +2.62% | 5,040,300 |
| 2026-03-04 | 23.25 | 23.49 | 22.37 | 22.52 | -1.14% | 2,890,700 |
| 2026-03-03 | 21.86 | 23.19 | 21.48 | 22.78 | +0.71% | 2,497,300 |
| 2026-03-02 | 21.30 | 23.00 | 21.26 | 22.62 | +2.21% | 3,062,900 |
| 2026-02-27 | 23.23 | 23.23 | 21.09 | 22.13 | -7.68% | 6,432,800 |
| 2026-02-26 | 22.75 | 24.64 | 22.26 | 23.97 | +13.55% | 10,750,400 |
| 2026-02-25 | 20.74 | 21.58 | 20.63 | 21.11 | +3.33% | 5,531,500 |
| 2026-02-24 | 19.30 | 20.61 | 19.06 | 20.43 | +5.53% | 3,028,100 |
| 2026-02-23 | 20.36 | 20.55 | 19.22 | 19.36 | -7.41% | 2,396,100 |
| 2026-02-20 | 20.24 | 21.09 | 20.19 | 20.91 | +1.41% | 2,955,500 |
| 2026-02-19 | 20.18 | 20.68 | 19.82 | 20.62 | +0.15% | 2,149,900 |
| 2026-02-18 | 20.01 | 20.97 | 19.97 | 20.59 | +4.78% | 3,095,500 |
| 2026-02-17 | 19.51 | 20.00 | 19.21 | 19.65 | -0.20% | 3,410,900 |
| 2026-02-13 | 19.67 | 20.11 | 19.02 | 19.69 | +1.81% | 3,388,213 |
| 2026-02-12 | 20.82 | 21.06 | 19.02 | 19.34 | -6.30% | 3,549,559 |
| 2026-02-11 | 22.73 | 22.86 | 20.46 | 20.64 | -9.15% | 2,351,995 |
| 2026-02-10 | 22.57 | 23.73 | 22.57 | 22.72 | +1.43% | 1,988,807 |
| 2026-02-09 | 21.59 | 22.69 | 21.45 | 22.40 | +2.85% | 3,153,945 |
| 2026-02-06 | 21.27 | 21.89 | 20.87 | 21.78 | +4.86% | 3,145,101 |
| 2026-02-05 | 21.49 | 21.98 | 20.53 | 20.77 | -4.42% | 2,833,545 |
| 2026-02-04 | 21.60 | 22.14 | 20.90 | 21.73 | -0.59% | 3,699,602 |
| 2026-02-03 | 23.63 | 23.82 | 21.64 | 21.86 | -9.03% | 5,076,369 |
| 2026-02-02 | 25.42 | 25.82 | 23.93 | 24.03 | -5.47% | 3,718,352 |
| 2026-01-30 | 24.81 | 25.86 | 24.77 | 25.42 | +2.17% | 3,233,493 |
| 2026-01-29 | 26.18 | 26.29 | 24.54 | 24.88 | -5.11% | 4,227,120 |
| 2026-01-28 | 26.99 | 27.74 | 26.17 | 26.22 | -1.50% | 2,671,839 |
| 2026-01-27 | 26.98 | 27.09 | 26.17 | 26.62 | -1.00% | 2,092,212 |
| 2026-01-26 | 26.29 | 27.14 | 25.88 | 26.89 | +1.63% | 2,125,038 |
| 2026-01-23 | 26.94 | 27.29 | 26.37 | 26.46 | -2.00% | 1,616,602 |
| 2026-01-22 | 26.80 | 27.54 | 26.76 | 27.00 | +2.35% | 2,263,532 |
| 2026-01-21 | 25.92 | 26.55 | 25.47 | 26.38 | +2.77% | 2,185,439 |
| 2026-01-20 | 25.18 | 26.40 | 24.77 | 25.67 | -1.53% | 3,369,177 |
| 2026-01-16 | 26.04 | 26.40 | 25.52 | 26.07 | +0.89% | 1,447,743 |
| 2026-01-15 | 25.90 | 26.76 | 25.18 | 25.84 | +0.58% | 2,194,671 |
| 2026-01-14 | 26.72 | 26.74 | 25.05 | 25.69 | -3.85% | 3,844,842 |
| 2026-01-13 | 27.58 | 27.58 | 25.96 | 26.72 | -4.33% | 4,777,160 |
| 2026-01-12 | 27.61 | 28.07 | 26.71 | 27.93 | +0.61% | 3,609,453 |
| 2026-01-09 | 28.00 | 28.59 | 27.00 | 27.76 | +0.22% | 4,004,175 |
| 2026-01-08 | 27.05 | 27.83 | 26.58 | 27.70 | +1.73% | 2,779,053 |
| 2026-01-07 | 26.81 | 27.43 | 26.35 | 27.23 | +0.85% | 3,387,389 |
| 2026-01-06 | 27.93 | 27.95 | 26.50 | 27.00 | -2.95% | 3,270,634 |
| 2026-01-05 | 26.51 | 27.88 | 26.47 | 27.82 | +5.38% | 3,308,544 |
| 2026-01-02 | 25.26 | 26.47 | 25.26 | 26.40 | +4.89% | 2,744,143 |
| 2025-12-31 | 26.29 | 26.29 | 25.05 | 25.17 | -4.41% | 5,005,224 |
| 2025-12-30 | 26.77 | 26.83 | 26.29 | 26.33 | -1.86% | 1,876,189 |
| 2025-12-29 | 26.14 | 26.86 | 26.00 | 26.83 | +1.28% | 2,600,591 |
| 2025-12-26 | 26.62 | 26.75 | 26.27 | 26.49 | -0.53% | 1,811,743 |
| 2025-12-24 | 26.60 | 26.97 | 26.40 | 26.63 | +0.38% | 1,223,402 |
| 2025-12-23 | 26.67 | 26.73 | 25.75 | 26.53 | -0.97% | 2,763,406 |
| 2025-12-22 | 26.00 | 26.92 | 25.85 | 26.79 | +3.96% | 4,004,426 |
| 2025-12-19 | 25.34 | 25.99 | 25.20 | 25.77 | +1.70% | 3,472,410 |
| 2025-12-18 | 25.24 | 25.91 | 24.95 | 25.34 | +2.59% | 3,006,228 |
| 2025-12-17 | 25.10 | 25.85 | 24.36 | 24.70 | -2.26% | 3,604,575 |
| 2025-12-16 | 24.32 | 25.45 | 24.32 | 25.27 | +2.64% | 3,245,988 |
| 2025-12-15 | 26.15 | 26.63 | 24.25 | 24.62 | -5.99% | 5,413,488 |
| 2025-12-12 | 27.22 | 27.41 | 25.94 | 26.19 | -4.73% | 5,609,645 |
| 2025-12-11 | 26.23 | 27.89 | 26.11 | 27.49 | +3.74% | 6,500,127 |
| 2025-12-10 | 24.12 | 26.59 | 23.97 | 26.50 | +9.10% | 5,929,683 |
| 2025-12-09 | 23.87 | 24.46 | 23.47 | 24.29 | +1.55% | 3,950,941 |
| 2025-12-08 | 24.04 | 24.24 | 23.57 | 23.92 | -0.83% | 5,387,983 |
| 2025-12-05 | 23.77 | 24.55 | 23.57 | 24.12 | +1.47% | 4,478,434 |
| 2025-12-04 | 22.53 | 23.82 | 22.46 | 23.77 | +5.50% | 3,776,366 |
| 2025-12-03 | 21.73 | 22.69 | 21.23 | 22.53 | +2.92% | 2,600,381 |
| 2025-12-02 | 21.75 | 22.77 | 21.31 | 21.89 | -0.27% | 2,959,125 |
| 2025-12-01 | 21.77 | 22.74 | 21.58 | 21.95 | +3.88% | 5,499,160 |
| 2025-11-28 | 20.20 | 21.48 | 20.07 | 21.13 | +4.76% | 1,936,950 |
| 2025-11-26 | 19.51 | 20.52 | 19.41 | 20.17 | +2.70% | 2,218,867 |
| 2025-11-25 | 19.54 | 19.85 | 19.35 | 19.64 | +0.82% | 3,132,182 |
| 2025-11-24 | 18.47 | 19.51 | 18.17 | 19.48 | +5.53% | 3,482,441 |
| 2025-11-21 | 17.89 | 18.70 | 17.66 | 18.46 | +2.84% | 4,483,235 |
| 2025-11-20 | 18.80 | 19.16 | 17.85 | 17.95 | -2.60% | 4,252,719 |
| 2025-11-19 | 18.91 | 19.01 | 18.22 | 18.43 | -2.69% | 2,835,523 |
| 2025-11-18 | 18.13 | 19.28 | 17.89 | 18.94 | +2.66% | 3,698,003 |
| 2025-11-17 | 18.72 | 18.75 | 18.07 | 18.45 | -2.38% | 4,719,339 |
| 2025-11-14 | 18.49 | 19.10 | 18.16 | 18.90 | -1.51% | 5,165,616 |
| 2025-11-13 | 19.84 | 19.85 | 18.94 | 19.19 | -5.00% | 5,018,768 |
| 2025-11-12 | 20.51 | 21.06 | 19.95 | 20.20 | -0.93% | 4,543,884 |
| 2025-11-11 | 21.00 | 21.18 | 19.89 | 20.39 | -4.09% | 4,904,721 |
| 2025-11-10 | 20.57 | 21.35 | 19.99 | 21.26 | +4.52% | 6,007,400 |
| 2025-11-07 | 17.87 | 20.67 | 17.49 | 20.34 | +12.44% | 12,987,900 |
| 2025-11-06 | 18.76 | 19.00 | 17.61 | 18.09 | -5.39% | 11,343,460 |
| 2025-11-05 | 18.41 | 19.61 | 17.70 | 19.12 | +7.42% | 8,263,250 |
| 2025-11-04 | 17.46 | 18.02 | 17.14 | 17.80 | -0.25% | 4,397,692 |
| 2025-11-03 | 16.94 | 17.99 | 16.17 | 17.84 | +3.93% | 4,445,082 |
| 2025-10-31 | 17.11 | 17.40 | 16.74 | 17.17 | +0.70% | 3,617,945 |
| 2025-10-30 | 17.61 | 17.78 | 17.03 | 17.05 | -4.54% | 3,590,330 |
| 2025-10-29 | 18.20 | 18.25 | 17.58 | 17.86 | -3.56% | 2,759,542 |
| 2025-10-28 | 19.00 | 19.19 | 18.47 | 18.52 | -2.06% | 1,674,002 |
| 2025-10-27 | 19.07 | 19.20 | 18.75 | 18.91 | +0.32% | 2,444,518 |
| 2025-10-24 | 18.83 | 18.92 | 18.34 | 18.85 | +3.69% | 2,736,136 |
| 2025-10-23 | 17.71 | 18.47 | 17.58 | 18.18 | +3.18% | 1,576,312 |
| 2025-10-22 | 18.30 | 18.30 | 17.25 | 17.62 | -4.29% | 2,337,397 |
| 2025-10-21 | 18.20 | 18.96 | 18.01 | 18.41 | +0.66% | 2,586,483 |
| 2025-10-20 | 17.61 | 18.38 | 17.50 | 18.29 | +6.96% | 2,868,291 |
| 2025-10-17 | 17.31 | 17.47 | 17.00 | 17.10 | -2.51% | 3,155,104 |
| 2025-10-16 | 19.52 | 19.58 | 17.50 | 17.54 | -10.14% | 4,278,730 |
| 2025-10-15 | 20.45 | 20.46 | 19.45 | 19.52 | -4.13% | 2,509,387 |
| 2025-10-14 | 19.26 | 20.64 | 18.77 | 20.36 | +4.89% | 2,930,007 |
| 2025-10-13 | 19.90 | 19.90 | 19.26 | 19.41 | -0.82% | 2,054,007 |
| 2025-10-10 | 21.38 | 21.49 | 19.54 | 19.57 | -8.01% | 2,302,449 |
| 2025-10-09 | 21.35 | 21.69 | 20.95 | 21.27 | -0.35% | 1,947,221 |
| 2025-10-08 | 20.81 | 21.40 | 20.15 | 21.35 | +2.64% | 2,242,801 |
| 2025-10-07 | 21.23 | 21.25 | 20.34 | 20.80 | -1.19% | 2,555,181 |
| 2025-10-06 | 20.96 | 21.55 | 20.52 | 21.05 | +0.86% | 2,483,154 |
| 2025-10-03 | 21.20 | 22.00 | 20.86 | 20.87 | -0.57% | 3,453,335 |
| 2025-10-02 | 20.15 | 21.03 | 20.09 | 20.99 | +4.95% | 2,911,351 |
| 2025-10-01 | 20.05 | 20.49 | 19.85 | 20.00 | -0.84% | 2,749,516 |
| 2025-09-30 | 20.95 | 21.41 | 19.94 | 20.17 | -3.03% | 3,720,428 |
| 2025-09-29 | 21.25 | 21.31 | 20.55 | 20.80 | -2.07% | 2,886,812 |
| 2025-09-26 | 21.55 | 21.56 | 20.92 | 21.24 | -1.48% | 3,116,867 |
| 2025-09-25 | 22.45 | 22.75 | 21.50 | 21.56 | -6.46% | 3,422,241 |
| 2025-09-24 | 23.81 | 23.99 | 23.03 | 23.05 | -3.39% | 2,379,550 |
| 2025-09-23 | 25.40 | 25.94 | 23.85 | 23.86 | -4.71% | 3,323,982 |
| 2025-09-22 | 23.76 | 25.94 | 23.76 | 25.04 | +5.43% | 4,668,671 |
| 2025-09-19 | 23.75 | 24.23 | 23.45 | 23.75 | +1.76% | 5,389,414 |
| 2025-09-18 | 23.99 | 24.15 | 23.31 | 23.34 | -0.89% | 2,325,637 |
| 2025-09-17 | 23.12 | 24.14 | 23.03 | 23.55 | +2.44% | 3,244,522 |
| 2025-09-16 | 23.04 | 23.44 | 22.73 | 22.99 | -1.08% | 3,797,643 |
| 2025-09-15 | 23.71 | 23.72 | 23.01 | 23.24 | -1.78% | 3,063,511 |
| 2025-09-12 | 23.78 | 24.09 | 23.42 | 23.66 | -1.17% | 2,824,423 |
| 2025-09-11 | 23.15 | 23.99 | 22.91 | 23.94 | +2.92% | 3,155,585 |
| 2025-09-10 | 24.25 | 24.25 | 22.13 | 23.26 | -4.28% | 5,869,758 |
| 2025-09-09 | 24.67 | 24.72 | 23.87 | 24.30 | -0.57% | 2,253,411 |
| 2025-09-08 | 24.49 | 24.63 | 23.61 | 24.44 | +0.41% | 3,054,215 |
| 2025-09-05 | 24.75 | 25.13 | 23.63 | 24.34 | -1.22% | 3,263,965 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+18.41%). Schwächster Monat: Sep (-18.41%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Chime Financial, Inc. Class A Common Stock (CHYM)?
33.41 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CHYM?
34.16 im Hoch und 15.88 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Chime Financial, Inc. Class A Common Stock?
Historisch war der stärkste Kalendermonat von CHYM der Nov (Durchschnitt +18.41%), der schwächste der Sep (Durchschnitt -18.41%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 308 Tageskerzen im Closelook-Datenlake.