42,800€
-5,10%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,00 | 46,00 | 42,90 | 43,30 | -3,99% | - |
| 03.04.2025 | 45,60 | 45,60 | 43,40 | 45,10 | -1,31% | - |
| 02.04.2025 | 45,40 | 46,00 | 44,80 | 45,70 | 0,44% | - |
| 01.04.2025 | 45,40 | 45,70 | 44,90 | 45,50 | 0,44% | - |
| 31.03.2025 | 45,40 | 46,30 | 45,10 | 45,30 | -0,88% | - |
| 28.03.2025 | 44,50 | 45,70 | 44,50 | 45,70 | 2,24% | - |
| 27.03.2025 | 45,20 | 45,20 | 44,60 | 44,70 | -0,45% | - |
| 26.03.2025 | 44,40 | 45,30 | 44,30 | 44,90 | 1,35% | - |
| 25.03.2025 | 44,90 | 45,00 | 43,90 | 44,30 | -1,77% | - |
| 24.03.2025 | 44,30 | 45,30 | 44,20 | 45,10 | 0,00% | - |
| 21.03.2025 | 45,30 | 45,80 | 44,50 | 45,10 | -0,44% | - |
| 20.03.2025 | 45,20 | 45,70 | 44,80 | 45,30 | 1,12% | - |
| 19.03.2025 | 44,90 | 45,50 | 44,70 | 44,80 | -0,22% | 40,00 |
| 18.03.2025 | 45,10 | 45,20 | 44,50 | 44,90 | -0,44% | - |
| 17.03.2025 | 45,10 | 45,50 | 44,70 | 45,10 | -0,44% | - |
| 14.03.2025 | 44,30 | 45,30 | 44,00 | 45,30 | 2,03% | - |
| 13.03.2025 | 44,00 | 44,60 | 43,90 | 44,40 | 2,78% | - |
| 12.03.2025 | 44,10 | 44,70 | 43,10 | 43,20 | -0,92% | - |
| 11.03.2025 | 43,10 | 44,30 | 42,60 | 43,60 | 1,40% | - |
| 10.03.2025 | 43,90 | 44,40 | 43,00 | 43,00 | -2,49% | - |
| 07.03.2025 | 43,90 | 44,50 | 43,50 | 44,10 | 0,46% | - |
| 06.03.2025 | 44,70 | 44,70 | 43,50 | 43,90 | -1,79% | - |
| 05.03.2025 | 45,60 | 45,60 | 44,50 | 44,70 | -2,19% | - |
| 04.03.2025 | 46,90 | 47,30 | 45,50 | 45,70 | -2,56% | - |
| 03.03.2025 | 46,60 | 46,90 | 45,90 | 46,90 | 0,86% | - |
| 28.02.2025 | 46,00 | 46,70 | 45,50 | 46,50 | 1,31% | - |
| 27.02.2025 | 45,80 | 46,30 | 45,30 | 45,90 | 0,44% | - |
| 26.02.2025 | 45,50 | 45,90 | 45,30 | 45,70 | 0,00% | - |
| 25.02.2025 | 45,50 | 46,40 | 45,30 | 45,70 | 0,00% | - |
| 24.02.2025 | 44,90 | 45,70 | 44,40 | 45,70 | 2,24% | - |
| 21.02.2025 | 44,30 | 45,10 | 44,20 | 44,70 | 1,36% | - |
| 20.02.2025 | 44,50 | 44,50 | 43,90 | 44,10 | -0,90% | - |
| 19.02.2025 | 44,30 | 44,80 | 43,50 | 44,50 | 0,45% | - |
| 18.02.2025 | 43,50 | 45,80 | 43,50 | 44,30 | 1,61% | - |
| 17.02.2025 | 44,40 | 44,40 | 43,50 | 43,60 | 0,23% | - |
| 14.02.2025 | 44,40 | 44,70 | 43,50 | 43,50 | -2,25% | - |
| 13.02.2025 | 44,10 | 44,50 | 43,40 | 44,50 | 0,91% | - |
| 12.02.2025 | 44,40 | 44,50 | 43,70 | 44,10 | -0,90% | - |
| 11.02.2025 | 44,50 | 44,70 | 44,10 | 44,50 | 0,45% | - |
| 10.02.2025 | 44,70 | 44,90 | 44,30 | 44,30 | -0,89% | - |
| 07.02.2025 | 45,20 | 45,50 | 44,70 | 44,70 | -1,32% | - |
| 06.02.2025 | 45,20 | 45,60 | 45,10 | 45,30 | 0,44% | - |
| 05.02.2025 | 44,80 | 45,70 | 44,40 | 45,10 | 0,89% | - |
| 04.02.2025 | 46,60 | 46,90 | 44,70 | 44,70 | -4,28% | - |
| 03.02.2025 | 46,30 | 46,90 | 45,90 | 46,70 | 0,86% | - |
| 31.01.2025 | 46,10 | 46,40 | 45,70 | 46,30 | 0,87% | - |
| 30.01.2025 | 45,10 | 46,10 | 45,00 | 45,90 | 1,32% | - |
| 29.01.2025 | 45,50 | 45,90 | 44,90 | 45,30 | -0,44% | - |
| 28.01.2025 | 45,60 | 46,30 | 45,10 | 45,50 | -0,44% | - |
| 27.01.2025 | 44,70 | 45,70 | 43,80 | 45,70 | 2,24% | - |
| 24.01.2025 | 44,70 | 44,70 | 44,10 | 44,70 | -0,22% | - |
| 23.01.2025 | 44,70 | 45,70 | 44,20 | 44,80 | 0,45% | - |
| 22.01.2025 | 45,10 | 46,20 | 44,60 | 44,60 | -2,62% | - |
| 21.01.2025 | 45,50 | 46,20 | 45,50 | 45,80 | 1,10% | - |
| 20.01.2025 | 45,90 | 45,90 | 45,30 | 45,30 | -1,52% | - |
| 17.01.2025 | 45,90 | 46,40 | 45,60 | 46,00 | 0,00% | - |
| 16.01.2025 | 45,10 | 46,00 | 44,90 | 46,00 | 2,22% | - |
| 15.01.2025 | 44,50 | 45,60 | 44,10 | 45,00 | 0,90% | - |
| 14.01.2025 | 44,40 | 44,70 | 44,20 | 44,60 | 0,00% | - |
| 13.01.2025 | 44,30 | 44,60 | 43,80 | 44,60 | 0,22% | - |
| 10.01.2025 | 44,60 | 44,60 | 44,50 | 44,50 | -0,67% | - |
| 09.01.2025 | 44,90 | 44,90 | 42,70 | 44,80 | -0,44% | - |
| 08.01.2025 | 44,00 | 45,00 | 43,90 | 45,00 | 2,27% | - |
| 07.01.2025 | 43,80 | 44,60 | 43,60 | 44,00 | 0,46% | - |
| 06.01.2025 | 45,30 | 45,30 | 43,80 | 43,80 | -3,10% | - |
| 03.01.2025 | 45,10 | 45,40 | 44,80 | 45,20 | 0,00% | - |
| 02.01.2025 | 44,10 | 45,60 | 44,10 | 45,20 | 2,26% | - |
| 30.12.2024 | 44,50 | 45,10 | 43,60 | 44,20 | -0,45% | - |
| 27.12.2024 | 44,50 | 44,80 | 44,20 | 44,40 | -0,22% | - |
| 23.12.2024 | 44,50 | 45,30 | 44,00 | 44,50 | 0,00% | - |
| 20.12.2024 | 44,40 | 44,80 | 43,80 | 44,50 | 1,37% | - |
| 18.12.2024 | 45,30 | 45,50 | 43,80 | 43,90 | -3,09% | - |
| 17.12.2024 | 45,40 | 45,70 | 44,90 | 45,30 | -0,22% | - |
| 16.12.2024 | 45,30 | 45,80 | 45,10 | 45,40 | 0,22% | - |
| 13.12.2024 | 45,50 | 45,50 | 44,80 | 45,30 | -0,88% | - |
| 12.12.2024 | 45,60 | 46,30 | 45,40 | 45,70 | 0,00% | - |
| 11.12.2024 | 45,80 | 47,30 | 45,70 | 45,70 | -0,87% | - |
| 10.12.2024 | 46,00 | 46,50 | 45,50 | 46,10 | 0,22% | - |
| 09.12.2024 | 46,60 | 46,70 | 45,90 | 46,00 | -1,29% | - |
| 06.12.2024 | 47,00 | 47,50 | 46,40 | 46,60 | -0,85% | - |
| 05.12.2024 | 47,60 | 47,80 | 47,00 | 47,00 | -1,26% | - |
| 04.12.2024 | 47,80 | 48,10 | 47,10 | 47,60 | -0,42% | - |
| 03.12.2024 | 48,75 | 48,80 | 47,70 | 47,80 | -1,95% | - |
| 02.12.2024 | 49,75 | 49,75 | 48,50 | 48,75 | -2,01% | - |
| 29.11.2024 | 48,95 | 49,90 | 48,60 | 49,75 | 1,63% | - |
| 28.11.2024 | 48,85 | 49,15 | 48,70 | 48,95 | 0,20% | - |
| 27.11.2024 | 48,30 | 49,10 | 47,50 | 48,85 | 1,14% | - |
| 26.11.2024 | 49,45 | 49,70 | 46,90 | 48,30 | -0,62% | - |
| 25.11.2024 | 48,95 | 50,75 | 48,60 | 48,60 | -0,72% | - |
| 22.11.2024 | 47,60 | 49,20 | 47,10 | 48,95 | 2,84% | - |
| 21.11.2024 | 46,30 | 47,70 | 45,80 | 47,60 | 2,81% | - |
| 20.11.2024 | 46,00 | 46,30 | 45,80 | 46,30 | 0,65% | - |
| 19.11.2024 | 45,70 | 46,00 | 45,30 | 46,00 | 0,66% | - |
| 18.11.2024 | 45,60 | 45,90 | 45,00 | 45,70 | 0,22% | - |
| 15.11.2024 | 44,70 | 46,00 | 44,50 | 45,60 | 2,01% | - |
| 14.11.2024 | 44,80 | 45,50 | 44,70 | 44,70 | -0,22% | - |
| 13.11.2024 | 44,90 | 45,70 | 44,50 | 44,80 | -0,22% | - |
| 12.11.2024 | 44,60 | 45,70 | 44,40 | 44,90 | 0,45% | - |
| 11.11.2024 | 43,70 | 44,80 | 43,70 | 44,70 | 2,29% | 170,00 |
| 08.11.2024 | 42,90 | 44,10 | 42,90 | 43,70 | 1,86% | - |