14,275$
-0,45%
Echtzeit-Aktienkurs NexPoint Real Estate Finance
Bid:
Ask:
Aktienkurse zur NexPoint Real Estate Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 14,42 | 14,43 | 14,25 | 14,34 | -0,49% | 10.815,00 |
| 07.05.2025 | 14,41 | 14,66 | 14,32 | 14,41 | 0,70% | 28.694,00 |
| 06.05.2025 | 14,07 | 14,40 | 14,07 | 14,31 | 0,70% | 13.756,00 |
| 05.05.2025 | 14,24 | 14,73 | 14,16 | 14,21 | -2,40% | 37.705,00 |
| 02.05.2025 | 14,44 | 14,65 | 14,27 | 14,56 | 1,82% | 25.154,00 |
| 01.05.2025 | 14,00 | 14,62 | 13,90 | 14,30 | -2,26% | 284.602,00 |
| 30.04.2025 | 14,22 | 14,73 | 14,02 | 14,63 | 0,97% | 40.492,00 |
| 29.04.2025 | 14,02 | 14,78 | 14,02 | 14,49 | 1,97% | 43.866,00 |
| 28.04.2025 | 13,96 | 14,29 | 13,67 | 14,21 | 4,18% | 30.198,00 |
| 25.04.2025 | 13,70 | 13,84 | 13,54 | 13,64 | -1,23% | 20.993,00 |
| 24.04.2025 | 13,77 | 14,05 | 13,41 | 13,81 | 0,58% | 22.942,00 |
| 23.04.2025 | 14,10 | 14,25 | 13,54 | 13,73 | -2,14% | 30.965,00 |
| 22.04.2025 | 14,22 | 14,22 | 13,83 | 14,03 | 2,26% | 37.558,00 |
| 21.04.2025 | 13,96 | 14,04 | 13,59 | 13,72 | -1,86% | 34.251,00 |
| 17.04.2025 | 13,57 | 14,04 | 13,57 | 13,98 | 3,17% | 19.767,00 |
| 16.04.2025 | 13,79 | 13,79 | 13,38 | 13,55 | -0,44% | 27.618,00 |
| 15.04.2025 | 13,66 | 13,85 | 13,40 | 13,61 | 1,57% | 44.694,00 |
| 14.04.2025 | 13,44 | 13,65 | 13,02 | 13,40 | 4,61% | 54.841,00 |
| 11.04.2025 | 12,66 | 13,06 | 12,33 | 12,81 | 0,47% | 48.222,00 |
| 10.04.2025 | 13,17 | 13,35 | 12,51 | 12,75 | -3,85% | 51.796,00 |
| 09.04.2025 | 12,55 | 13,56 | 12,14 | 13,26 | 4,25% | 56.237,00 |
| 08.04.2025 | 13,65 | 13,80 | 12,65 | 12,72 | -4,14% | 63.181,00 |
| 07.04.2025 | 13,81 | 14,15 | 13,00 | 13,27 | -6,62% | 106.486,00 |
| 04.04.2025 | 14,35 | 14,49 | 13,75 | 14,21 | -3,14% | 84.890,00 |
| 03.04.2025 | 14,63 | 14,89 | 14,50 | 14,67 | -1,61% | 35.016,00 |
| 02.04.2025 | 14,86 | 14,94 | 14,51 | 14,91 | -0,13% | 44.096,00 |
| 01.04.2025 | 15,11 | 15,39 | 14,82 | 14,93 | -2,35% | 51.261,00 |
| 31.03.2025 | 15,26 | 15,55 | 14,90 | 15,29 | 0,66% | 60.205,00 |
| 28.03.2025 | 15,55 | 16,80 | 14,50 | 15,19 | -1,75% | 131.824,00 |
| 27.03.2025 | 15,46 | 15,70 | 15,23 | 15,46 | -0,90% | 20.874,00 |
| 26.03.2025 | 15,88 | 15,88 | 15,41 | 15,60 | -0,89% | 34.977,00 |
| 25.03.2025 | 16,01 | 16,19 | 15,63 | 15,74 | -2,05% | 44.961,00 |
| 24.03.2025 | 15,96 | 16,16 | 15,58 | 16,07 | 1,52% | 98.916,00 |
| 21.03.2025 | 15,68 | 16,00 | 15,51 | 15,83 | 0,57% | 64.048,00 |
| 20.03.2025 | 15,51 | 15,87 | 15,51 | 15,74 | 0,19% | 16.111,00 |
| 19.03.2025 | 15,73 | 15,87 | 15,48 | 15,71 | -0,25% | 21.451,00 |
| 18.03.2025 | 15,27 | 15,75 | 15,26 | 15,75 | 1,94% | 40.571,00 |
| 17.03.2025 | 15,69 | 15,83 | 15,37 | 15,45 | -2,22% | 48.783,00 |
| 14.03.2025 | 15,68 | 15,99 | 15,60 | 15,80 | -2,05% | 54.458,00 |
| 13.03.2025 | 16,27 | 16,31 | 15,88 | 16,13 | 0,25% | 66.597,00 |
| 12.03.2025 | 16,07 | 16,31 | 15,75 | 16,09 | 0,12% | 40.175,00 |
| 11.03.2025 | 16,26 | 16,37 | 16,00 | 16,07 | -1,11% | 41.272,00 |
| 10.03.2025 | 16,37 | 16,61 | 16,16 | 16,25 | -0,79% | 51.934,00 |
| 07.03.2025 | 15,99 | 16,53 | 15,99 | 16,38 | 3,08% | 42.138,00 |
| 06.03.2025 | 15,99 | 16,08 | 15,79 | 15,89 | -1,12% | 22.359,00 |
| 05.03.2025 | 16,04 | 16,21 | 15,84 | 16,07 | 0,44% | 41.715,00 |
| 04.03.2025 | 16,33 | 16,51 | 15,91 | 16,00 | -3,44% | 34.547,00 |
| 03.03.2025 | 16,48 | 16,75 | 16,31 | 16,57 | 0,73% | 42.782,00 |
| 28.02.2025 | 16,40 | 16,78 | 16,02 | 16,45 | 0,30% | 40.040,00 |
| 27.02.2025 | 15,70 | 16,80 | 15,70 | 16,40 | 1,17% | 52.327,00 |
| 26.02.2025 | 16,14 | 16,40 | 16,13 | 16,21 | 0,43% | 30.978,00 |
| 25.02.2025 | 16,00 | 16,28 | 15,91 | 16,14 | 2,02% | 29.760,00 |
| 24.02.2025 | 15,75 | 16,09 | 15,67 | 15,82 | 1,74% | 49.197,00 |
| 21.02.2025 | 15,59 | 15,69 | 15,40 | 15,55 | -0,06% | 31.323,00 |
| 20.02.2025 | 15,61 | 15,73 | 15,35 | 15,56 | -0,95% | 31.617,00 |
| 19.02.2025 | 15,56 | 15,73 | 15,42 | 15,71 | -0,13% | 32.965,00 |
| 18.02.2025 | 15,60 | 15,80 | 15,51 | 15,73 | 0,90% | 27.173,00 |
| 14.02.2025 | 15,84 | 15,84 | 15,47 | 15,59 | -1,08% | 15.898,00 |
| 13.02.2025 | 15,53 | 15,78 | 15,29 | 15,76 | 1,94% | 31.457,00 |
| 12.02.2025 | 15,42 | 15,53 | 15,22 | 15,46 | -1,09% | 26.327,00 |
| 11.02.2025 | 15,39 | 15,67 | 15,34 | 15,63 | 0,39% | 21.879,00 |
| 10.02.2025 | 15,38 | 15,61 | 15,33 | 15,57 | 0,06% | 20.132,00 |
| 07.02.2025 | 15,32 | 15,70 | 15,31 | 15,56 | -1,52% | 32.078,00 |
| 06.02.2025 | 15,56 | 15,84 | 15,56 | 15,80 | 1,80% | 31.252,00 |
| 05.02.2025 | 15,28 | 15,57 | 15,28 | 15,52 | 0,45% | 20.208,00 |
| 04.02.2025 | 15,57 | 15,57 | 15,06 | 15,45 | -0,19% | 25.165,00 |
| 03.02.2025 | 15,39 | 15,60 | 15,09 | 15,48 | 0,45% | 31.142,00 |
| 31.01.2025 | 15,33 | 15,52 | 15,25 | 15,41 | 0,00% | 27.716,00 |
| 30.01.2025 | 15,32 | 15,41 | 15,12 | 15,41 | 1,05% | 24.642,00 |
| 29.01.2025 | 15,16 | 15,33 | 15,10 | 15,25 | -0,13% | 25.684,00 |
| 28.01.2025 | 15,26 | 15,33 | 15,17 | 15,27 | -0,52% | 35.388,00 |
| 27.01.2025 | 15,19 | 15,38 | 15,16 | 15,35 | 1,32% | 33.716,00 |
| 24.01.2025 | 15,25 | 15,36 | 15,05 | 15,15 | -0,46% | 19.430,00 |
| 23.01.2025 | 15,08 | 15,22 | 14,90 | 15,22 | 1,13% | 29.660,00 |
| 22.01.2025 | 15,00 | 15,24 | 14,90 | 15,05 | 0,67% | 60.065,00 |
| 21.01.2025 | 15,58 | 15,68 | 14,78 | 14,95 | -4,59% | 92.628,00 |
| 17.01.2025 | 15,50 | 15,78 | 15,47 | 15,67 | 1,49% | 30.849,00 |
| 16.01.2025 | 15,65 | 15,72 | 15,41 | 15,44 | -1,15% | 25.219,00 |
| 15.01.2025 | 15,41 | 15,75 | 15,26 | 15,62 | 2,90% | 36.419,00 |
| 14.01.2025 | 15,00 | 15,20 | 14,87 | 15,18 | 1,13% | 25.525,00 |
| 13.01.2025 | 14,85 | 15,07 | 14,50 | 15,01 | 0,74% | 46.933,00 |
| 10.01.2025 | 15,35 | 15,50 | 14,75 | 14,90 | -3,12% | 46.700,00 |
| 08.01.2025 | 15,39 | 15,55 | 15,25 | 15,38 | -0,32% | 23.033,00 |
| 07.01.2025 | 15,59 | 15,79 | 15,29 | 15,43 | -1,34% | 31.166,00 |
| 06.01.2025 | 15,80 | 15,80 | 15,40 | 15,64 | -1,20% | 59.693,00 |
| 03.01.2025 | 15,75 | 16,00 | 15,57 | 15,83 | 0,51% | 31.655,00 |
| 02.01.2025 | 15,93 | 15,93 | 15,53 | 15,75 | 0,38% | 31.084,00 |
| 31.12.2024 | 15,47 | 15,96 | 15,40 | 15,69 | 2,62% | 50.998,00 |
| 30.12.2024 | 15,23 | 15,67 | 14,90 | 15,29 | -0,20% | 103.627,00 |
| 27.12.2024 | 15,55 | 15,65 | 15,28 | 15,32 | -1,92% | 40.953,00 |
| 26.12.2024 | 15,68 | 15,80 | 15,42 | 15,62 | -0,76% | 53.862,00 |
| 24.12.2024 | 15,59 | 15,77 | 15,06 | 15,74 | 0,38% | 44.395,00 |
| 23.12.2024 | 15,70 | 15,88 | 15,54 | 15,68 | -1,38% | 34.713,00 |
| 20.12.2024 | 15,80 | 16,25 | 15,52 | 15,90 | -0,31% | 77.208,00 |
| 19.12.2024 | 16,01 | 16,21 | 15,73 | 15,95 | 0,25% | 29.662,00 |
| 18.12.2024 | 16,37 | 16,60 | 15,77 | 15,91 | -2,33% | 47.514,00 |
| 17.12.2024 | 16,80 | 16,80 | 16,02 | 16,29 | -3,15% | 70.066,00 |
| 16.12.2024 | 16,75 | 17,05 | 16,66 | 16,82 | -0,53% | 45.129,00 |
| 13.12.2024 | 16,94 | 17,12 | 16,84 | 16,91 | -3,21% | 39.609,00 |
| 12.12.2024 | 17,47 | 17,55 | 17,15 | 17,47 | 0,23% | 48.959,00 |