42,300€
-1,40%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,90 | 43,20 | 41,90 | 42,10 | -1,86% | - |
| 08.05.2025 | 43,50 | 44,00 | 42,90 | 42,90 | -1,38% | - |
| 07.05.2025 | 43,20 | 43,50 | 42,90 | 43,50 | 0,93% | - |
| 06.05.2025 | 43,60 | 44,90 | 42,90 | 43,10 | -1,37% | - |
| 05.05.2025 | 44,00 | 45,30 | 43,30 | 43,70 | -0,46% | - |
| 02.05.2025 | 43,30 | 44,30 | 43,10 | 43,90 | 1,39% | - |
| 30.04.2025 | 43,10 | 43,40 | 42,10 | 43,30 | 0,46% | - |
| 29.04.2025 | 43,10 | 43,50 | 42,80 | 43,10 | 0,23% | - |
| 28.04.2025 | 43,10 | 43,60 | 42,70 | 43,00 | -0,69% | - |
| 25.04.2025 | 43,30 | 44,00 | 42,90 | 43,30 | -0,46% | - |
| 24.04.2025 | 43,60 | 44,40 | 43,00 | 43,50 | 0,00% | - |
| 23.04.2025 | 43,70 | 44,20 | 43,10 | 43,50 | -0,46% | - |
| 22.04.2025 | 42,70 | 43,70 | 42,60 | 43,70 | -0,46% | - |
| 17.04.2025 | 43,60 | 44,50 | 43,00 | 43,90 | 0,46% | - |
| 16.04.2025 | 43,20 | 44,10 | 42,60 | 43,70 | 1,16% | - |
| 15.04.2025 | 42,70 | 43,70 | 42,50 | 43,20 | 1,17% | - |
| 14.04.2025 | 42,30 | 42,70 | 41,50 | 42,70 | 1,91% | - |
| 11.04.2025 | 42,30 | 42,30 | 41,10 | 41,90 | -0,95% | - |
| 10.04.2025 | 42,80 | 43,30 | 41,50 | 42,30 | -2,31% | - |
| 09.04.2025 | 42,30 | 44,30 | 41,30 | 43,30 | 2,36% | - |
| 08.04.2025 | 42,40 | 43,80 | 41,90 | 42,30 | -0,47% | - |
| 07.04.2025 | 43,20 | 43,70 | 41,70 | 42,50 | -1,85% | - |
| 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% | - |