Echtzeit-Aktienkurs NexPoint Real Estate Finance
Bid:
Ask:
Aktienkurse zur NexPoint Real Estate Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 14,51 | 14,62 | 14,35 | 14,53 | -3,00% | 80.739,00 |
| 12.12.2025 | 15,19 | 15,26 | 14,98 | 14,98 | -0,86% | 104.286,00 |
| 11.12.2025 | 15,26 | 15,26 | 15,03 | 15,11 | -0,40% | 42.557,00 |
| 10.12.2025 | 15,15 | 15,30 | 15,08 | 15,17 | 0,53% | 92.886,00 |
| 09.12.2025 | 14,84 | 15,13 | 14,84 | 15,09 | 1,96% | 87.797,00 |
| 08.12.2025 | 14,79 | 14,92 | 14,73 | 14,80 | 0,48% | 74.616,00 |
| 05.12.2025 | 14,65 | 14,79 | 14,65 | 14,73 | 0,96% | 42.203,00 |
| 04.12.2025 | 14,75 | 14,80 | 14,56 | 14,59 | -1,35% | 37.145,00 |
| 03.12.2025 | 14,67 | 14,83 | 14,53 | 14,79 | 1,58% | 52.684,00 |
| 02.12.2025 | 14,49 | 14,64 | 14,22 | 14,56 | 0,83% | 63.287,00 |
| 01.12.2025 | 14,44 | 14,58 | 14,22 | 14,44 | -0,28% | 55.363,00 |
| 28.11.2025 | 14,52 | 14,52 | 14,37 | 14,48 | 0,21% | 13.616,00 |
| 26.11.2025 | 14,35 | 14,57 | 14,35 | 14,45 | 0,07% | 29.350,00 |
| 25.11.2025 | 14,19 | 14,49 | 14,17 | 14,44 | 2,70% | 27.871,00 |
| 24.11.2025 | 14,15 | 14,15 | 13,99 | 14,06 | -0,35% | 35.904,00 |
| 21.11.2025 | 13,70 | 14,13 | 13,58 | 14,11 | 4,13% | 73.120,00 |
| 20.11.2025 | 13,82 | 13,82 | 13,52 | 13,55 | -0,59% | 50.133,00 |
| 19.11.2025 | 13,60 | 13,92 | 13,60 | 13,63 | -0,66% | 38.027,00 |
| 18.11.2025 | 13,83 | 13,96 | 13,67 | 13,72 | -1,37% | 100.441,00 |
| 17.11.2025 | 14,03 | 14,27 | 13,91 | 13,91 | -0,86% | 66.845,00 |
| 14.11.2025 | 13,80 | 14,09 | 13,70 | 14,03 | 1,52% | 59.211,00 |
| 13.11.2025 | 13,98 | 14,05 | 13,76 | 13,82 | -1,64% | 42.688,00 |
| 12.11.2025 | 13,97 | 14,16 | 13,90 | 14,05 | 2,18% | 83.584,00 |
| 11.11.2025 | 13,41 | 13,87 | 13,37 | 13,75 | 2,23% | 52.619,00 |
| 10.11.2025 | 13,55 | 13,58 | 13,35 | 13,45 | 0,52% | 59.118,00 |
| 07.11.2025 | 13,21 | 13,50 | 13,16 | 13,38 | 1,29% | 65.598,00 |
| 06.11.2025 | 13,27 | 13,50 | 13,21 | 13,21 | -1,12% | 62.566,00 |
| 05.11.2025 | 13,29 | 13,40 | 13,01 | 13,36 | -0,07% | 73.701,00 |
| 04.11.2025 | 13,02 | 13,41 | 12,98 | 13,37 | 1,52% | 78.346,00 |
| 03.11.2025 | 13,09 | 13,26 | 12,95 | 13,17 | 1,00% | 48.149,00 |
| 31.10.2025 | 13,39 | 13,40 | 12,93 | 13,04 | -2,90% | 69.985,00 |
| 30.10.2025 | 13,28 | 13,50 | 12,36 | 13,43 | 1,05% | 135.862,00 |
| 29.10.2025 | 13,52 | 13,63 | 13,17 | 13,29 | -2,64% | 64.835,00 |
| 28.10.2025 | 13,60 | 13,71 | 13,50 | 13,65 | -0,22% | 36.569,00 |
| 27.10.2025 | 13,53 | 13,74 | 13,45 | 13,68 | 1,11% | 42.748,00 |
| 24.10.2025 | 13,50 | 13,67 | 13,50 | 13,53 | 1,20% | 37.831,00 |
| 23.10.2025 | 13,64 | 13,64 | 13,37 | 13,37 | -2,34% | 40.782,00 |
| 22.10.2025 | 13,36 | 13,69 | 13,36 | 13,69 | 2,47% | 38.330,00 |
| 21.10.2025 | 13,53 | 13,61 | 13,36 | 13,36 | -1,26% | 44.816,00 |
| 20.10.2025 | 13,47 | 13,54 | 13,34 | 13,53 | 0,45% | 39.063,00 |
| 17.10.2025 | 13,23 | 13,48 | 13,20 | 13,47 | 1,81% | 42.320,00 |
| 16.10.2025 | 13,57 | 13,66 | 13,19 | 13,23 | -2,72% | 57.926,00 |
| 15.10.2025 | 13,70 | 13,84 | 13,52 | 13,60 | -0,95% | 34.919,00 |
| 14.10.2025 | 13,35 | 13,75 | 13,35 | 13,73 | 1,55% | 47.572,00 |
| 13.10.2025 | 13,50 | 13,60 | 13,31 | 13,52 | 0,75% | 36.449,00 |
| 10.10.2025 | 13,66 | 13,77 | 13,33 | 13,42 | -1,83% | 71.638,00 |
| 09.10.2025 | 13,89 | 13,89 | 13,47 | 13,67 | -1,23% | 62.216,00 |
| 08.10.2025 | 13,85 | 13,98 | 13,74 | 13,84 | 0,00% | 45.267,00 |
| 07.10.2025 | 14,00 | 14,09 | 13,83 | 13,84 | -0,93% | 50.550,00 |
| 06.10.2025 | 14,19 | 14,19 | 13,81 | 13,97 | -0,85% | 57.852,00 |
| 02.10.2025 | 14,06 | 14,22 | 14,05 | 14,09 | -0,21% | 33.770,00 |
| 01.10.2025 | 14,15 | 14,20 | 14,05 | 14,12 | -0,42% | 35.334,00 |
| 30.09.2025 | 14,30 | 14,39 | 14,06 | 14,18 | -0,91% | 54.573,00 |
| 29.09.2025 | 14,25 | 14,39 | 14,14 | 14,31 | 1,35% | 82.807,00 |
| 26.09.2025 | 14,24 | 14,33 | 14,05 | 14,12 | -0,14% | 43.681,00 |
| 25.09.2025 | 14,12 | 14,27 | 14,00 | 14,14 | 0,35% | 39.841,00 |
| 24.09.2025 | 14,32 | 14,32 | 14,08 | 14,09 | -1,61% | 22.202,00 |
| 23.09.2025 | 14,40 | 14,43 | 14,11 | 14,32 | -0,07% | 68.603,00 |
| 22.09.2025 | 14,46 | 14,48 | 14,11 | 14,33 | -1,10% | 95.317,00 |
| 19.09.2025 | 14,22 | 14,51 | 13,99 | 14,49 | 2,11% | 182.550,00 |
| 18.09.2025 | 13,99 | 14,23 | 13,91 | 14,19 | 1,50% | 45.526,00 |
| 17.09.2025 | 13,94 | 14,31 | 13,94 | 13,98 | 0,22% | 62.428,00 |
| 16.09.2025 | 14,35 | 14,35 | 13,92 | 13,95 | -1,20% | 75.414,00 |
| 15.09.2025 | 14,74 | 14,84 | 14,12 | 14,12 | -7,89% | 106.281,00 |
| 12.09.2025 | 15,37 | 15,37 | 15,12 | 15,33 | 0,46% | 67.305,00 |
| 11.09.2025 | 15,15 | 15,38 | 15,15 | 15,26 | 0,73% | 57.365,00 |
| 10.09.2025 | 15,40 | 15,40 | 15,04 | 15,15 | -0,85% | 31.926,00 |
| 09.09.2025 | 15,16 | 15,42 | 15,14 | 15,28 | 0,13% | 49.747,00 |
| 08.09.2025 | 15,57 | 15,57 | 15,14 | 15,26 | -0,84% | 52.979,00 |
| 05.09.2025 | 15,58 | 15,60 | 15,23 | 15,39 | -0,58% | 28.676,00 |
| 04.09.2025 | 15,10 | 15,48 | 15,06 | 15,48 | 3,06% | 44.761,00 |
| 03.09.2025 | 14,90 | 15,08 | 14,84 | 15,02 | 1,14% | 29.595,00 |
| 02.09.2025 | 14,99 | 15,08 | 14,80 | 14,85 | -1,00% | 52.333,00 |
| 29.08.2025 | 14,93 | 15,12 | 14,82 | 15,00 | 0,67% | 33.360,00 |
| 28.08.2025 | 15,12 | 15,15 | 14,76 | 14,90 | -1,13% | 30.709,00 |
| 27.08.2025 | 14,97 | 15,17 | 14,97 | 15,07 | 0,74% | 46.513,00 |
| 26.08.2025 | 15,19 | 15,27 | 14,96 | 14,96 | -2,03% | 62.470,00 |
| 25.08.2025 | 15,42 | 15,42 | 14,97 | 15,27 | -0,46% | 28.100,00 |
| 22.08.2025 | 14,94 | 15,40 | 14,94 | 15,34 | 3,16% | 43.509,00 |
| 21.08.2025 | 15,10 | 15,20 | 14,83 | 14,87 | -1,26% | 34.514,00 |
| 20.08.2025 | 14,93 | 15,10 | 14,77 | 15,06 | 1,28% | 35.560,00 |
| 19.08.2025 | 14,69 | 14,90 | 14,69 | 14,87 | 1,78% | 39.857,00 |
| 18.08.2025 | 14,52 | 14,74 | 14,39 | 14,61 | 0,62% | 21.106,00 |
| 15.08.2025 | 14,55 | 14,60 | 14,35 | 14,52 | 0,41% | 21.041,00 |
| 14.08.2025 | 14,57 | 14,75 | 14,43 | 14,46 | -2,23% | 26.560,00 |
| 13.08.2025 | 14,61 | 14,80 | 14,57 | 14,79 | 1,16% | 22.078,00 |
| 12.08.2025 | 14,28 | 14,62 | 14,28 | 14,62 | 3,25% | 32.816,00 |
| 11.08.2025 | 14,33 | 14,33 | 14,13 | 14,16 | -0,63% | 18.588,00 |
| 08.08.2025 | 14,32 | 14,36 | 14,13 | 14,25 | 0,56% | 18.034,00 |
| 07.08.2025 | 13,90 | 14,42 | 13,90 | 14,17 | 2,24% | 59.191,00 |
| 06.08.2025 | 13,78 | 13,92 | 13,68 | 13,86 | 0,36% | 50.729,00 |
| 05.08.2025 | 13,67 | 13,91 | 13,42 | 13,81 | 1,32% | 72.620,00 |
| 04.08.2025 | 13,29 | 13,66 | 13,24 | 13,63 | -0,29% | 49.115,00 |
| 01.08.2025 | 13,87 | 13,87 | 13,53 | 13,67 | -0,94% | 49.032,00 |
| 31.07.2025 | 14,20 | 14,34 | 13,75 | 13,80 | -3,77% | 49.025,00 |
| 30.07.2025 | 14,75 | 14,75 | 14,19 | 14,34 | -2,18% | 59.483,00 |
| 29.07.2025 | 14,48 | 14,75 | 14,43 | 14,66 | 1,45% | 39.361,00 |
| 28.07.2025 | 14,53 | 14,66 | 14,44 | 14,45 | -0,48% | 37.088,00 |
| 25.07.2025 | 14,52 | 14,57 | 14,30 | 14,52 | 0,48% | 31.485,00 |
| 24.07.2025 | 14,36 | 14,58 | 14,36 | 14,45 | 0,00% | 31.727,00 |