10,200€
-0,78%
Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 10,21 | 10,24 | 10,12 | 10,21 | -0,73% | 1.000,00 |
| 13.03.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,59% | 975,00 |
| 12.03.2025 | 10,23 | 10,33 | 10,10 | 10,22 | 0,20% | - |
| 11.03.2025 | 10,25 | 10,25 | 10,20 | 10,20 | -2,58% | 105,00 |
| 10.03.2025 | 10,45 | 10,56 | 10,35 | 10,47 | 0,00% | 223,00 |
| 07.03.2025 | 10,51 | 10,51 | 10,47 | 10,47 | 0,58% | 210,00 |
| 06.03.2025 | 10,57 | 10,60 | 10,41 | 10,41 | -1,33% | 1.509,00 |
| 05.03.2025 | 10,56 | 10,61 | 10,55 | 10,55 | -2,41% | 490,00 |
| 04.03.2025 | 10,96 | 11,02 | 10,81 | 10,81 | -3,14% | 386,00 |
| 03.03.2025 | 11,30 | 11,43 | 11,16 | 11,16 | -0,98% | 3.151,00 |
| 28.02.2025 | 11,18 | 11,27 | 11,18 | 11,27 | 1,81% | 1.000,00 |
| 27.02.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -2,04% | 90,00 |
| 26.02.2025 | 11,53 | 11,80 | 11,30 | 11,30 | -0,75% | 13.100,00 |
| 25.02.2025 | 11,41 | 11,44 | 11,31 | 11,39 | -1,09% | - |
| 24.02.2025 | 11,59 | 11,59 | 11,51 | 11,51 | 0,39% | 1.301,00 |
| 21.02.2025 | 11,41 | 11,53 | 11,37 | 11,47 | 0,70% | - |
| 20.02.2025 | 11,51 | 11,51 | 11,35 | 11,39 | -0,31% | - |
| 19.02.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | 1.210,00 |
| 18.02.2025 | 11,42 | 11,42 | 11,40 | 11,42 | 0,09% | 2.325,00 |
| 17.02.2025 | 11,44 | 11,44 | 11,41 | 11,41 | 0,40% | 46,00 |
| 14.02.2025 | 11,35 | 11,38 | 11,21 | 11,37 | -0,92% | - |
| 13.02.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,79% | 190,00 |
| 12.02.2025 | 11,36 | 11,38 | 11,36 | 11,38 | -0,09% | 310,00 |
| 11.02.2025 | 11,41 | 11,41 | 11,39 | 11,39 | -0,52% | 960,00 |
| 10.02.2025 | 11,17 | 11,45 | 11,17 | 11,45 | 1,87% | 201,00 |
| 07.02.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 0,27% | 5,00 |
| 06.02.2025 | 11,35 | 11,35 | 11,21 | 11,21 | 0,09% | 422,00 |
| 05.02.2025 | 11,15 | 11,24 | 11,06 | 11,20 | 0,54% | - |
| 04.02.2025 | 11,38 | 11,38 | 11,14 | 11,14 | -2,19% | 2.270,00 |
| 03.02.2025 | 11,42 | 11,42 | 11,39 | 11,39 | 1,79% | 155,00 |
| 31.01.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,58% | 1.000,00 |
| 30.01.2025 | 11,05 | 11,15 | 10,97 | 11,13 | -0,67% | - |
| 29.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,73% | 59,00 |
| 28.01.2025 | 11,16 | 11,16 | 10,99 | 11,01 | 2,61% | 211,00 |
| 27.01.2025 | 10,78 | 10,78 | 10,73 | 10,73 | -2,23% | 800,00 |
| 24.01.2025 | 10,95 | 10,98 | 10,87 | 10,98 | -0,09% | - |
| 23.01.2025 | 10,97 | 11,05 | 10,95 | 10,99 | 1,43% | - |
| 22.01.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -1,10% | 418,00 |
| 21.01.2025 | 11,00 | 11,03 | 10,83 | 10,95 | 0,83% | 984,00 |
| 20.01.2025 | 10,94 | 10,95 | 10,85 | 10,86 | -1,05% | - |
| 17.01.2025 | 10,92 | 11,00 | 10,89 | 10,98 | 2,47% | - |
| 16.01.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -0,93% | 1,00 |
| 15.01.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 0,93% | 7,00 |
| 14.01.2025 | 10,70 | 10,75 | 10,63 | 10,71 | 0,94% | - |
| 13.01.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -0,84% | 900,00 |
| 10.01.2025 | 10,77 | 10,90 | 10,70 | 10,70 | 1,33% | 1.367,00 |
| 09.01.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,94% | 400,00 |
| 08.01.2025 | 10,67 | 10,76 | 10,59 | 10,66 | -1,48% | - |
| 07.01.2025 | 10,77 | 10,82 | 10,77 | 10,82 | -1,64% | 121,00 |
| 06.01.2025 | 11,07 | 11,19 | 11,00 | 11,00 | -0,54% | 1.100,00 |
| 03.01.2025 | 11,16 | 11,16 | 11,06 | 11,06 | 0,64% | 971,00 |
| 02.01.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 3,00% | 2,00 |
| 30.12.2024 | 10,88 | 10,88 | 10,67 | 10,67 | -1,02% | 2.735,00 |
| 27.12.2024 | 10,85 | 10,99 | 10,78 | 10,78 | -1,55% | 1.630,00 |
| 23.12.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 1,39% | 15,00 |
| 20.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,65% | 500,00 |
| 19.12.2024 | 10,79 | 10,79 | 10,73 | 10,73 | -0,05% | 1.073,00 |
| 18.12.2024 | 10,75 | 10,93 | 10,70 | 10,74 | -0,69% | - |
| 17.12.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -4,59% | 200,00 |
| 16.12.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 1,03% | 2,00 |
| 13.12.2024 | 11,23 | 11,25 | 11,15 | 11,22 | -0,22% | - |
| 12.12.2024 | 11,21 | 11,31 | 11,17 | 11,24 | -1,40% | - |
| 11.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,69% | 224,00 |
| 10.12.2024 | 11,16 | 11,39 | 11,16 | 11,21 | -0,97% | 98,00 |
| 09.12.2024 | 11,27 | 11,32 | 11,27 | 11,32 | 1,07% | 14,00 |
| 06.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,95% | 38,00 |
| 05.12.2024 | 11,28 | 11,28 | 11,07 | 11,10 | -0,67% | - |
| 04.12.2024 | 11,30 | 11,30 | 11,17 | 11,17 | -1,15% | 770,00 |
| 03.12.2024 | 11,18 | 11,30 | 11,18 | 11,30 | -0,79% | 43,00 |
| 02.12.2024 | 11,46 | 11,46 | 11,28 | 11,39 | 0,53% | 5.480,00 |
| 29.11.2024 | 11,12 | 11,33 | 11,12 | 11,33 | 0,71% | 161,00 |
| 28.11.2024 | 11,24 | 11,26 | 11,23 | 11,25 | 0,27% | - |
| 27.11.2024 | 11,29 | 11,34 | 11,19 | 11,22 | -0,31% | - |
| 26.11.2024 | 11,27 | 11,31 | 11,16 | 11,26 | -0,49% | - |
| 25.11.2024 | 11,43 | 11,43 | 11,31 | 11,31 | 1,53% | 105,00 |
| 22.11.2024 | 11,13 | 11,14 | 11,13 | 11,14 | 0,18% | 669,00 |
| 21.11.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,60% | 100,00 |
| 20.11.2024 | 11,00 | 11,06 | 10,88 | 10,95 | -0,09% | - |
| 19.11.2024 | 10,86 | 11,04 | 10,82 | 10,96 | 0,50% | - |
| 18.11.2024 | 10,80 | 10,90 | 10,80 | 10,90 | -1,09% | 101,00 |
| 15.11.2024 | 11,07 | 11,07 | 11,02 | 11,02 | 0,09% | 196,00 |
| 14.11.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -0,09% | 100,00 |
| 13.11.2024 | 10,72 | 11,02 | 10,72 | 11,02 | 4,06% | 1.019,00 |
| 12.11.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -1,49% | 1,00 |
| 11.11.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 1,94% | 159,00 |
| 08.11.2024 | 10,29 | 10,63 | 10,25 | 10,55 | -0,42% | - |
| 07.11.2024 | 10,58 | 10,63 | 10,58 | 10,59 | 5,06% | 3.017,00 |
| 06.11.2024 | 10,28 | 10,30 | 10,01 | 10,08 | 2,65% | 521,00 |
| 05.11.2024 | 9,96 | 10,10 | 9,82 | 9,82 | -1,50% | 1.103,00 |
| 04.11.2024 | 10,08 | 10,14 | 9,97 | 9,97 | -3,02% | 3.381,00 |
| 01.11.2024 | 10,50 | 10,63 | 10,25 | 10,28 | -1,63% | 761,00 |
| 31.10.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -0,10% | 256,00 |
| 30.10.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,85% | 3.000,00 |
| 29.10.2024 | 10,67 | 10,67 | 10,55 | 10,55 | -0,94% | 732,00 |
| 28.10.2024 | 10,77 | 10,77 | 10,65 | 10,65 | -0,65% | 1.727,00 |
| 25.10.2024 | 10,83 | 10,83 | 10,72 | 10,72 | -0,09% | 1.581,00 |
| 24.10.2024 | 10,66 | 10,73 | 10,66 | 10,73 | 0,19% | 320,00 |
| 23.10.2024 | 10,72 | 10,79 | 10,66 | 10,71 | -0,28% | - |
| 22.10.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,37% | 100,00 |
| 21.10.2024 | 10,80 | 10,80 | 10,78 | 10,78 | 0,75% | 450,00 |