39,700€
1,53%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,40 | 39,90 | 39,20 | 39,20 | 0,26% | - |
| 14.10.2025 | 39,10 | 39,40 | 38,90 | 39,10 | -0,51% | - |
| 13.10.2025 | 39,50 | 39,60 | 39,20 | 39,30 | -1,26% | - |
| 10.10.2025 | 39,80 | 39,90 | 39,60 | 39,80 | 0,00% | - |
| 09.10.2025 | 40,10 | 40,30 | 39,60 | 39,80 | 0,25% | - |
| 08.10.2025 | 39,90 | 40,50 | 39,20 | 39,70 | -1,24% | - |
| 07.10.2025 | 39,70 | 40,30 | 39,70 | 40,20 | 1,26% | - |
| 06.10.2025 | 40,10 | 40,50 | 39,70 | 39,70 | -1,24% | - |
| 03.10.2025 | 40,10 | 40,30 | 40,00 | 40,20 | 0,50% | - |
| 02.10.2025 | 40,70 | 40,80 | 40,00 | 40,00 | -1,96% | - |
| 01.10.2025 | 41,10 | 41,10 | 40,70 | 40,80 | -0,24% | - |
| 30.09.2025 | 40,90 | 41,20 | 40,70 | 40,90 | 0,49% | - |
| 29.09.2025 | 40,70 | 40,90 | 40,40 | 40,70 | -0,25% | - |
| 26.09.2025 | 40,50 | 41,10 | 40,40 | 40,80 | 0,49% | - |
| 25.09.2025 | 40,30 | 40,90 | 39,90 | 40,60 | 1,00% | - |
| 24.09.2025 | 40,00 | 40,30 | 40,00 | 40,20 | 0,50% | - |
| 23.09.2025 | 39,50 | 40,00 | 39,20 | 40,00 | 1,27% | - |
| 22.09.2025 | 39,90 | 39,90 | 39,30 | 39,50 | -1,00% | - |
| 19.09.2025 | 39,70 | 40,20 | 39,70 | 39,90 | 0,00% | - |
| 18.09.2025 | 39,30 | 40,00 | 39,10 | 39,90 | 1,27% | - |
| 17.09.2025 | 39,10 | 39,40 | 38,10 | 39,40 | 0,00% | - |
| 16.09.2025 | 40,10 | 40,20 | 39,30 | 39,40 | -2,23% | - |
| 15.09.2025 | 40,20 | 40,50 | 40,00 | 40,30 | 0,50% | - |
| 12.09.2025 | 40,50 | 40,60 | 40,10 | 40,10 | 0,00% | - |
| 11.09.2025 | 40,10 | 40,20 | 40,00 | 40,10 | 0,50% | - |
| 10.09.2025 | 39,70 | 40,00 | 39,40 | 39,90 | 1,27% | - |
| 09.09.2025 | 39,30 | 39,70 | 39,20 | 39,40 | -0,25% | - |
| 08.09.2025 | 40,10 | 40,30 | 39,50 | 39,50 | -1,50% | - |
| 05.09.2025 | 40,20 | 40,30 | 39,80 | 40,10 | -0,25% | - |
| 04.09.2025 | 40,10 | 40,40 | 39,60 | 40,20 | 0,25% | - |
| 03.09.2025 | 40,70 | 40,80 | 40,00 | 40,10 | -0,99% | - |
| 02.09.2025 | 40,30 | 40,80 | 40,30 | 40,50 | 0,50% | - |
| 01.09.2025 | 40,50 | 40,60 | 40,20 | 40,30 | -0,25% | - |
| 29.08.2025 | 40,30 | 46,30 | 40,20 | 40,40 | 0,25% | - |
| 28.08.2025 | 40,70 | 40,90 | 40,10 | 40,30 | -1,23% | - |
| 27.08.2025 | 40,10 | 40,90 | 40,10 | 40,80 | 1,49% | - |
| 26.08.2025 | 40,70 | 41,60 | 40,10 | 40,20 | -1,47% | - |
| 25.08.2025 | 40,50 | 41,10 | 40,50 | 40,80 | -0,24% | - |
| 22.08.2025 | 40,00 | 41,00 | 40,00 | 40,90 | 0,74% | - |
| 21.08.2025 | 39,90 | 40,60 | 39,90 | 40,60 | 1,00% | - |
| 20.08.2025 | 39,70 | 40,90 | 39,70 | 40,20 | 0,25% | - |
| 19.08.2025 | 39,30 | 40,20 | 39,30 | 40,10 | 1,26% | - |
| 18.08.2025 | 39,70 | 40,50 | 39,60 | 39,60 | -1,00% | - |
| 15.08.2025 | 40,30 | 40,80 | 39,80 | 40,00 | -1,96% | - |
| 14.08.2025 | 40,30 | 41,30 | 40,30 | 40,80 | 0,00% | - |
| 13.08.2025 | 40,30 | 41,00 | 40,30 | 40,80 | 0,00% | - |
| 12.08.2025 | 40,30 | 40,90 | 40,20 | 40,80 | 0,49% | - |
| 11.08.2025 | 39,90 | 40,80 | 39,90 | 40,60 | 0,50% | - |
| 08.08.2025 | 40,10 | 40,70 | 40,10 | 40,40 | 0,00% | - |
| 07.08.2025 | 39,50 | 40,80 | 39,50 | 40,40 | 1,51% | - |
| 06.08.2025 | 39,80 | 40,60 | 39,70 | 39,80 | -1,00% | - |
| 05.08.2025 | 39,40 | 40,30 | 39,40 | 40,20 | 0,50% | - |
| 04.08.2025 | 39,00 | 40,10 | 39,00 | 40,00 | 1,27% | - |
| 01.08.2025 | 39,90 | 40,30 | 39,30 | 39,50 | -1,50% | - |
| 31.07.2025 | 39,80 | 40,30 | 39,80 | 40,10 | -0,25% | - |
| 30.07.2025 | 39,10 | 40,30 | 39,00 | 40,20 | 2,03% | - |
| 29.07.2025 | 38,80 | 39,70 | 38,80 | 39,40 | 0,25% | - |
| 28.07.2025 | 38,80 | 39,80 | 38,70 | 39,30 | 0,26% | 1,00 |
| 25.07.2025 | 38,70 | 39,50 | 38,70 | 39,20 | 0,26% | - |
| 24.07.2025 | 38,70 | 39,40 | 38,70 | 39,10 | -0,26% | - |
| 23.07.2025 | 39,40 | 40,30 | 38,80 | 39,20 | -1,51% | - |
| 22.07.2025 | 39,40 | 40,30 | 39,40 | 39,80 | 0,00% | - |
| 21.07.2025 | 38,90 | 39,90 | 38,90 | 39,80 | 1,27% | - |
| 18.07.2025 | 39,10 | 39,70 | 39,10 | 39,30 | -0,51% | - |
| 17.07.2025 | 39,30 | 40,10 | 39,30 | 39,50 | -0,75% | - |
| 16.07.2025 | 39,20 | 40,20 | 39,10 | 39,80 | 0,25% | - |
| 15.07.2025 | 39,30 | 39,80 | 39,30 | 39,70 | 0,25% | - |
| 14.07.2025 | 38,70 | 39,70 | 38,70 | 39,60 | 1,28% | - |
| 11.07.2025 | 39,50 | 39,60 | 38,80 | 39,10 | -0,76% | - |
| 10.07.2025 | 39,10 | 39,50 | 38,80 | 39,40 | 1,03% | - |
| 09.07.2025 | 38,70 | 39,10 | 38,50 | 39,00 | 1,04% | - |
| 08.07.2025 | 38,60 | 39,20 | 38,10 | 38,60 | 0,26% | - |
| 07.07.2025 | 38,60 | 39,00 | 38,40 | 38,50 | -0,26% | - |
| 04.07.2025 | 38,50 | 39,60 | 38,40 | 38,60 | 0,00% | - |
| 03.07.2025 | 38,30 | 38,70 | 38,10 | 38,60 | 1,31% | - |
| 02.07.2025 | 38,30 | 38,90 | 37,90 | 38,10 | -0,78% | - |
| 01.07.2025 | 38,10 | 38,80 | 37,80 | 38,40 | 1,32% | - |
| 30.06.2025 | 38,20 | 38,30 | 37,70 | 37,90 | -1,04% | - |
| 27.06.2025 | 38,40 | 38,70 | 38,10 | 38,30 | -0,52% | - |
| 26.06.2025 | 38,00 | 38,50 | 37,80 | 38,50 | 1,32% | - |
| 25.06.2025 | 38,90 | 39,00 | 37,90 | 38,00 | -2,06% | - |
| 24.06.2025 | 38,80 | 39,30 | 38,70 | 38,80 | -0,77% | - |
| 23.06.2025 | 38,40 | 39,10 | 38,40 | 39,10 | 1,56% | - |
| 20.06.2025 | 38,30 | 38,70 | 38,20 | 38,50 | 0,26% | - |
| 19.06.2025 | 38,50 | 38,70 | 38,40 | 38,40 | -0,26% | - |
| 18.06.2025 | 38,50 | 38,60 | 38,30 | 38,50 | 0,26% | - |
| 17.06.2025 | 38,40 | 38,60 | 37,90 | 38,40 | 0,26% | - |
| 16.06.2025 | 38,70 | 38,80 | 38,20 | 38,30 | -0,78% | - |
| 13.06.2025 | 38,90 | 39,00 | 38,50 | 38,60 | -0,52% | - |
| 12.06.2025 | 39,00 | 39,00 | 38,40 | 38,80 | -0,26% | - |
| 11.06.2025 | 39,30 | 39,40 | 38,90 | 38,90 | -0,77% | 20,00 |
| 10.06.2025 | 39,30 | 39,50 | 38,60 | 39,20 | -0,25% | - |
| 09.06.2025 | 39,30 | 39,50 | 39,00 | 39,30 | 0,26% | - |
| 06.06.2025 | 39,00 | 39,70 | 39,00 | 39,20 | 0,51% | - |
| 05.06.2025 | 39,20 | 39,70 | 38,50 | 39,00 | -0,76% | - |
| 04.06.2025 | 40,50 | 40,70 | 39,30 | 39,30 | -2,96% | - |
| 03.06.2025 | 40,10 | 40,90 | 39,90 | 40,50 | 1,50% | - |
| 02.06.2025 | 40,20 | 40,50 | 39,70 | 39,90 | -1,48% | - |
| 30.05.2025 | 40,20 | 40,50 | 40,10 | 40,50 | 0,50% | - |
| 29.05.2025 | 40,10 | 40,50 | 39,70 | 40,30 | 0,25% | - |