Echtzeit-Aktienkurs NexPoint Real Estate Finance
Bid:
Ask:
Aktienkurse zur NexPoint Real Estate Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 15,62 | 15,80 | 15,41 | 15,52 | -0,58% | 75.790,00 |
| 29.05.2026 | 15,60 | 15,78 | 15,57 | 15,61 | 0,06% | 43.921,00 |
| 28.05.2026 | 15,48 | 15,66 | 15,37 | 15,60 | 0,52% | 30.834,00 |
| 27.05.2026 | 15,36 | 15,52 | 15,31 | 15,52 | 1,44% | 32.422,00 |
| 26.05.2026 | 15,28 | 15,42 | 15,05 | 15,30 | 0,39% | 33.398,00 |
| 22.05.2026 | 15,53 | 15,69 | 15,15 | 15,24 | -0,91% | 44.335,00 |
| 21.05.2026 | 15,14 | 15,40 | 14,95 | 15,38 | 0,59% | 50.339,00 |
| 20.05.2026 | 14,97 | 15,34 | 14,97 | 15,29 | 1,59% | 57.802,00 |
| 19.05.2026 | 15,12 | 15,50 | 14,76 | 15,05 | -0,53% | 67.086,00 |
| 18.05.2026 | 15,21 | 15,36 | 15,05 | 15,13 | 0,46% | 28.675,00 |
| 15.05.2026 | 14,72 | 15,13 | 14,72 | 15,06 | 0,80% | 60.775,00 |
| 14.05.2026 | 15,53 | 15,95 | 14,57 | 14,94 | -4,29% | 113.009,00 |
| 13.05.2026 | 15,40 | 15,63 | 15,39 | 15,61 | 0,97% | 37.903,00 |
| 12.05.2026 | 15,50 | 15,77 | 15,40 | 15,46 | -0,64% | 38.534,00 |
| 11.05.2026 | 15,98 | 16,00 | 15,50 | 15,56 | -2,69% | 43.219,00 |
| 08.05.2026 | 15,80 | 16,04 | 15,76 | 15,99 | 1,07% | 41.403,00 |
| 07.05.2026 | 15,53 | 15,87 | 15,53 | 15,82 | 2,00% | 38.167,00 |
| 06.05.2026 | 15,40 | 15,57 | 15,31 | 15,51 | 1,51% | 67.296,00 |
| 05.05.2026 | 14,89 | 15,30 | 14,83 | 15,28 | 2,90% | 74.304,00 |
| 04.05.2026 | 14,86 | 14,97 | 14,68 | 14,85 | -0,07% | 36.650,00 |
| 01.05.2026 | 14,41 | 14,91 | 14,38 | 14,86 | 3,05% | 65.693,00 |
| 30.04.2026 | 14,39 | 14,46 | 14,23 | 14,42 | 0,56% | 21.740,00 |
| 29.04.2026 | 14,42 | 14,42 | 14,21 | 14,34 | -0,90% | 35.003,00 |
| 28.04.2026 | 14,31 | 14,67 | 14,31 | 14,47 | 1,26% | 44.505,00 |
| 27.04.2026 | 14,15 | 14,45 | 14,15 | 14,29 | 0,99% | 37.590,00 |
| 24.04.2026 | 13,98 | 14,21 | 13,98 | 14,15 | 1,22% | 22.974,00 |
| 23.04.2026 | 14,00 | 14,08 | 13,86 | 13,98 | 0,00% | 37.783,00 |
| 22.04.2026 | 13,90 | 14,07 | 13,88 | 13,98 | 0,87% | 21.156,00 |
| 21.04.2026 | 14,09 | 14,15 | 13,73 | 13,86 | -1,21% | 17.366,00 |
| 20.04.2026 | 14,06 | 14,23 | 14,00 | 14,03 | -0,21% | 58.166,00 |
| 17.04.2026 | 13,98 | 14,21 | 13,96 | 14,06 | 0,93% | 29.408,00 |
| 16.04.2026 | 14,07 | 14,14 | 13,89 | 13,93 | -1,00% | 27.935,00 |
| 15.04.2026 | 13,95 | 14,14 | 13,80 | 14,07 | 0,50% | 36.558,00 |
| 14.04.2026 | 14,07 | 14,08 | 13,88 | 14,00 | 0,21% | 38.066,00 |
| 13.04.2026 | 13,66 | 14,04 | 13,66 | 13,97 | 1,31% | 54.365,00 |
| 10.04.2026 | 13,88 | 13,97 | 13,72 | 13,79 | -0,65% | 32.823,00 |
| 09.04.2026 | 13,61 | 14,06 | 13,53 | 13,88 | 2,36% | 68.170,00 |
| 08.04.2026 | 13,53 | 13,67 | 13,45 | 13,56 | 2,34% | 61.630,00 |
| 07.04.2026 | 13,34 | 13,53 | 13,10 | 13,25 | -0,75% | 63.020,00 |
| 06.04.2026 | 13,34 | 13,53 | 13,26 | 13,35 | -0,07% | 40.762,00 |
| 02.04.2026 | 13,01 | 13,39 | 12,93 | 13,36 | 0,45% | 29.988,00 |
| 01.04.2026 | 13,61 | 13,65 | 13,10 | 13,30 | -1,26% | 60.998,00 |
| 31.03.2026 | 13,53 | 13,60 | 13,20 | 13,47 | 0,67% | 81.583,00 |
| 30.03.2026 | 12,99 | 13,64 | 12,97 | 13,38 | 3,96% | 120.498,00 |
| 27.03.2026 | 13,37 | 13,37 | 12,84 | 12,87 | -3,81% | 56.091,00 |
| 26.03.2026 | 13,45 | 13,54 | 13,26 | 13,38 | 0,07% | 47.638,00 |
| 25.03.2026 | 13,17 | 13,47 | 13,14 | 13,37 | 1,75% | 38.287,00 |
| 24.03.2026 | 13,10 | 13,33 | 13,01 | 13,14 | -0,30% | 41.744,00 |
| 23.03.2026 | 12,90 | 13,29 | 12,90 | 13,18 | 1,62% | 60.334,00 |
| 20.03.2026 | 12,96 | 12,97 | 12,60 | 12,97 | -0,54% | 221.219,00 |
| 19.03.2026 | 13,10 | 13,21 | 12,80 | 13,04 | -0,61% | 68.189,00 |
| 18.03.2026 | 13,38 | 13,53 | 12,96 | 13,12 | -2,02% | 60.558,00 |
| 17.03.2026 | 13,55 | 13,81 | 13,28 | 13,39 | -0,15% | 57.165,00 |
| 16.03.2026 | 13,25 | 13,54 | 13,14 | 13,41 | 1,98% | 59.253,00 |
| 13.03.2026 | 13,72 | 13,90 | 13,14 | 13,15 | -7,26% | 112.572,00 |
| 12.03.2026 | 14,44 | 14,49 | 14,11 | 14,18 | -2,34% | 126.010,00 |
| 11.03.2026 | 14,70 | 14,73 | 14,30 | 14,52 | -0,55% | 62.336,00 |
| 10.03.2026 | 14,64 | 14,75 | 14,44 | 14,60 | -0,27% | 45.352,00 |
| 09.03.2026 | 14,60 | 14,65 | 14,11 | 14,64 | 0,00% | 57.613,00 |
| 06.03.2026 | 14,69 | 14,90 | 14,49 | 14,64 | -0,88% | 57.483,00 |
| 05.03.2026 | 14,79 | 14,97 | 14,64 | 14,77 | -0,67% | 61.141,00 |
| 04.03.2026 | 14,71 | 14,92 | 14,60 | 14,87 | 1,85% | 40.000,00 |
| 03.03.2026 | 14,68 | 14,76 | 14,40 | 14,60 | -1,35% | 44.317,00 |
| 02.03.2026 | 14,42 | 14,91 | 14,42 | 14,80 | 2,00% | 47.408,00 |
| 27.02.2026 | 14,75 | 14,75 | 14,46 | 14,51 | -1,09% | 33.171,00 |
| 26.02.2026 | 14,40 | 14,80 | 14,40 | 14,67 | 0,34% | 52.352,00 |
| 25.02.2026 | 14,87 | 14,87 | 14,50 | 14,62 | -0,61% | 40.411,00 |
| 24.02.2026 | 14,55 | 14,79 | 14,36 | 14,71 | 1,87% | 47.887,00 |
| 23.02.2026 | 14,78 | 14,86 | 14,40 | 14,44 | -2,83% | 55.860,00 |
| 20.02.2026 | 14,55 | 14,94 | 14,55 | 14,86 | 2,48% | 30.289,00 |
| 19.02.2026 | 14,74 | 14,84 | 14,50 | 14,50 | -1,36% | 50.775,00 |
| 18.02.2026 | 14,85 | 15,00 | 14,64 | 14,70 | -1,74% | 33.083,00 |
| 17.02.2026 | 15,10 | 15,10 | 14,81 | 14,96 | -0,80% | 57.136,00 |
| 13.02.2026 | 14,81 | 15,21 | 14,76 | 15,08 | 1,82% | 36.219,00 |
| 12.02.2026 | 14,95 | 15,05 | 14,75 | 14,81 | -0,60% | 39.409,00 |
| 11.02.2026 | 14,93 | 14,97 | 14,65 | 14,90 | 0,07% | 75.553,00 |
| 10.02.2026 | 14,86 | 15,03 | 14,82 | 14,89 | 0,95% | 25.115,00 |
| 09.02.2026 | 14,80 | 14,98 | 14,75 | 14,75 | -0,67% | 50.250,00 |
| 06.02.2026 | 14,82 | 14,95 | 14,82 | 14,85 | -0,07% | 31.076,00 |
| 05.02.2026 | 15,08 | 15,09 | 14,81 | 14,86 | -0,67% | 36.397,00 |
| 04.02.2026 | 15,05 | 15,10 | 14,89 | 14,96 | 0,07% | 40.072,00 |
| 03.02.2026 | 14,86 | 15,04 | 14,77 | 14,95 | 0,34% | 27.294,00 |
| 02.02.2026 | 14,82 | 15,17 | 14,81 | 14,90 | 0,88% | 70.507,00 |
| 30.01.2026 | 14,80 | 14,81 | 14,56 | 14,77 | -1,40% | 42.771,00 |
| 29.01.2026 | 14,61 | 14,98 | 14,61 | 14,98 | 3,24% | 43.400,00 |
| 28.01.2026 | 14,57 | 14,83 | 14,47 | 14,51 | -0,07% | 30.615,00 |
| 27.01.2026 | 14,44 | 14,68 | 14,32 | 14,52 | 0,14% | 27.392,00 |
| 26.01.2026 | 14,62 | 14,67 | 14,39 | 14,50 | -0,82% | 55.647,00 |
| 23.01.2026 | 14,69 | 14,78 | 14,42 | 14,62 | -0,34% | 40.009,00 |
| 22.01.2026 | 14,70 | 14,95 | 14,62 | 14,67 | -0,27% | 58.530,00 |
| 21.01.2026 | 14,49 | 14,75 | 14,42 | 14,71 | 2,44% | 42.120,00 |
| 20.01.2026 | 14,84 | 14,95 | 14,13 | 14,36 | -4,14% | 109.911,00 |
| 16.01.2026 | 14,83 | 15,08 | 14,83 | 14,98 | 0,88% | 78.671,00 |
| 15.01.2026 | 14,72 | 14,97 | 14,65 | 14,85 | 0,95% | 41.430,00 |
| 14.01.2026 | 14,40 | 14,75 | 14,31 | 14,71 | 2,29% | 51.950,00 |
| 13.01.2026 | 14,21 | 14,50 | 14,21 | 14,38 | 1,84% | 54.220,00 |
| 12.01.2026 | 14,14 | 14,30 | 14,06 | 14,12 | -0,49% | 48.259,00 |
| 09.01.2026 | 14,11 | 14,27 | 14,06 | 14,19 | 1,14% | 36.892,00 |
| 08.01.2026 | 14,01 | 14,23 | 14,01 | 14,03 | -0,71% | 64.764,00 |
| 07.01.2026 | 13,96 | 14,17 | 13,81 | 14,13 | 1,58% | 76.418,00 |