51,150€
-1,63%
Echtzeit-Aktienkurs New Jersey Resources Corp.
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 51,00 | 51,25 | 51,00 | 51,25 | -1,44% | - |
| 30.07.2026 | 52,00 | 52,25 | 51,00 | 52,00 | -1,42% | - |
| 29.07.2026 | 52,75 | 52,75 | 52,00 | 52,75 | -1,86% | - |
| 28.07.2026 | 52,50 | 54,00 | 52,00 | 53,75 | 0,94% | - |
| 27.07.2026 | 53,00 | 53,50 | 52,00 | 53,25 | 1,43% | - |
| 24.07.2026 | 52,25 | 52,50 | 51,75 | 52,50 | 1,45% | - |
| 23.07.2026 | 51,75 | 52,25 | 51,35 | 51,75 | 0,00% | - |
| 22.07.2026 | 51,25 | 52,50 | 50,95 | 51,75 | 0,00% | - |
| 21.07.2026 | 51,50 | 51,75 | 51,10 | 51,75 | 0,00% | - |
| 20.07.2026 | 51,25 | 51,75 | 50,70 | 51,75 | -0,10% | - |
| 17.07.2026 | 52,00 | 52,25 | 51,50 | 51,80 | 2,47% | - |
| 16.07.2026 | 50,75 | 50,90 | 50,30 | 50,55 | -1,84% | - |
| 15.07.2026 | 51,50 | 51,75 | 51,50 | 51,50 | -0,96% | - |
| 14.07.2026 | 52,25 | 52,50 | 51,75 | 52,00 | 1,46% | - |
| 13.07.2026 | 51,25 | 51,45 | 50,95 | 51,25 | 0,89% | - |
| 10.07.2026 | 50,75 | 51,05 | 50,45 | 50,80 | 0,40% | - |
| 09.07.2026 | 50,50 | 51,00 | 50,00 | 50,60 | 0,20% | - |
| 08.07.2026 | 50,40 | 50,80 | 50,10 | 50,50 | 2,43% | - |
| 07.07.2026 | 49,30 | 49,65 | 48,90 | 49,30 | -2,47% | - |
| 06.07.2026 | 50,30 | 50,55 | 50,20 | 50,55 | 0,50% | - |
| 03.07.2026 | 50,30 | 50,55 | 50,30 | 50,30 | 1,41% | - |
| 02.07.2026 | 49,40 | 50,05 | 49,00 | 49,60 | 0,20% | - |
| 01.07.2026 | 49,20 | 50,40 | 48,90 | 49,50 | -0,60% | - |
| 30.06.2026 | 49,95 | 50,60 | 49,10 | 49,80 | -1,58% | - |
| 29.06.2026 | 50,75 | 51,05 | 50,50 | 50,60 | 1,20% | - |
| 26.06.2026 | 49,95 | 50,20 | 49,55 | 50,00 | -0,30% | - |
| 25.06.2026 | 50,05 | 50,25 | 49,70 | 50,15 | 0,00% | - |
| 24.06.2026 | 49,65 | 50,65 | 49,10 | 50,15 | 1,52% | - |
| 23.06.2026 | 48,10 | 49,60 | 47,70 | 49,40 | 2,07% | - |
| 22.06.2026 | 48,20 | 48,50 | 47,40 | 48,40 | 0,00% | - |
| 19.06.2026 | 48,30 | 48,40 | 48,30 | 48,40 | 2,33% | - |
| 18.06.2026 | 48,10 | 48,60 | 47,20 | 47,30 | 0,64% | - |
| 17.06.2026 | 47,30 | 47,60 | 46,70 | 47,00 | -0,63% | - |
| 16.06.2026 | 47,20 | 47,50 | 46,50 | 47,30 | 0,21% | - |
| 15.06.2026 | 47,60 | 48,00 | 46,80 | 47,20 | -1,26% | - |
| 12.06.2026 | 47,20 | 48,20 | 47,10 | 47,80 | -1,04% | - |
| 11.06.2026 | 48,10 | 48,40 | 47,90 | 48,30 | 3,65% | - |
| 10.06.2026 | 48,00 | 48,00 | 46,60 | 46,60 | -1,69% | - |
| 09.06.2026 | 47,30 | 47,40 | 47,30 | 47,40 | 0,21% | - |
| 08.06.2026 | 48,10 | 48,40 | 47,30 | 47,30 | -2,47% | - |
| 05.06.2026 | 47,00 | 48,50 | 46,30 | 48,50 | 4,08% | - |
| 04.06.2026 | 46,40 | 47,10 | 46,30 | 46,60 | -0,21% | - |
| 03.06.2026 | 46,50 | 47,30 | 46,50 | 46,70 | -0,43% | - |
| 02.06.2026 | 46,10 | 46,90 | 46,10 | 46,90 | -1,05% | - |
| 01.06.2026 | 47,40 | 47,60 | 47,30 | 47,40 | -0,63% | - |
| 29.05.2026 | 47,70 | 47,80 | 47,70 | 47,70 | -2,65% | - |
| 28.05.2026 | 48,90 | 49,00 | 48,90 | 49,00 | -0,61% | - |
| 27.05.2026 | 49,55 | 49,55 | 49,30 | 49,30 | 0,31% | - |
| 26.05.2026 | 49,30 | 49,30 | 48,60 | 49,15 | -0,20% | - |
| 25.05.2026 | 49,20 | 49,25 | 49,20 | 49,25 | 0,31% | - |
| 22.05.2026 | 49,20 | 49,45 | 49,05 | 49,10 | -0,71% | - |
| 21.05.2026 | 49,30 | 49,75 | 49,25 | 49,45 | -1,98% | - |
| 20.05.2026 | 50,20 | 50,45 | 50,20 | 50,45 | 0,10% | - |
| 19.05.2026 | 49,55 | 50,40 | 48,80 | 50,40 | 1,92% | - |
| 18.05.2026 | 49,20 | 49,45 | 49,20 | 49,45 | 0,51% | - |
| 15.05.2026 | 49,60 | 50,00 | 48,80 | 49,20 | 0,61% | - |
| 14.05.2026 | 48,80 | 49,10 | 48,80 | 48,90 | 1,24% | 30,00 |
| 13.05.2026 | 48,60 | 48,80 | 48,10 | 48,30 | 0,42% | - |
| 12.05.2026 | 47,50 | 48,30 | 47,30 | 48,10 | 2,56% | - |
| 11.05.2026 | 46,90 | 47,10 | 46,10 | 46,90 | -0,42% | 20,00 |
| 08.05.2026 | 47,10 | 47,20 | 46,90 | 47,10 | -1,05% | - |
| 06.05.2026 | 47,50 | 47,90 | 47,30 | 47,60 | -0,63% | - |
| 05.05.2026 | 48,30 | 48,70 | 47,90 | 47,90 | -0,21% | - |
| 04.05.2026 | 47,80 | 48,20 | 47,40 | 48,00 | 0,84% | - |
| 30.04.2026 | 47,50 | 47,60 | 47,50 | 47,60 | -1,04% | - |
| 29.04.2026 | 48,00 | 48,10 | 48,00 | 48,10 | 0,84% | - |
| 28.04.2026 | 47,60 | 47,70 | 47,60 | 47,70 | 0,00% | - |
| 27.04.2026 | 47,60 | 47,70 | 47,60 | 47,70 | 0,42% | - |
| 24.04.2026 | 48,40 | 48,40 | 47,50 | 47,50 | 0,85% | - |
| 23.04.2026 | 47,20 | 47,20 | 47,10 | 47,10 | 0,21% | - |
| 22.04.2026 | 47,00 | 47,00 | 46,90 | 47,00 | -0,63% | - |
| 21.04.2026 | 47,20 | 47,30 | 47,20 | 47,30 | -0,42% | - |
| 20.04.2026 | 47,40 | 47,90 | 47,30 | 47,50 | 0,42% | - |
| 17.04.2026 | 47,50 | 47,60 | 46,50 | 47,30 | -0,21% | - |
| 16.04.2026 | 47,40 | 47,50 | 47,40 | 47,40 | -0,42% | - |
| 15.04.2026 | 47,50 | 47,60 | 47,30 | 47,60 | 0,85% | - |
| 14.04.2026 | 47,60 | 47,70 | 46,80 | 47,20 | -3,28% | - |
| 13.04.2026 | 48,60 | 48,80 | 48,60 | 48,80 | 0,62% | - |
| 10.04.2026 | 49,20 | 49,30 | 48,50 | 48,50 | -1,22% | - |
| 09.04.2026 | 49,00 | 49,30 | 48,50 | 49,10 | 1,03% | 25,00 |
| 08.04.2026 | 48,60 | 48,60 | 48,30 | 48,60 | 0,00% | - |
| 07.04.2026 | 48,30 | 49,00 | 48,10 | 48,60 | 2,10% | - |
| 02.04.2026 | 47,60 | 47,70 | 47,50 | 47,60 | 1,49% | - |
| 01.04.2026 | 47,50 | 47,60 | 46,90 | 46,90 | -2,70% | - |
| 31.03.2026 | 48,40 | 48,40 | 47,70 | 48,20 | 1,69% | - |
| 30.03.2026 | 47,30 | 47,40 | 47,30 | 47,40 | -0,63% | - |
| 27.03.2026 | 47,40 | 47,70 | 47,40 | 47,70 | 2,14% | - |
| 26.03.2026 | 46,80 | 46,80 | 46,70 | 46,70 | -0,21% | - |
| 25.03.2026 | 46,70 | 46,80 | 46,70 | 46,80 | 0,21% | - |
| 24.03.2026 | 46,50 | 46,80 | 45,30 | 46,70 | 2,41% | - |
| 23.03.2026 | 45,70 | 45,70 | 45,60 | 45,60 | -2,15% | - |
| 20.03.2026 | 46,50 | 46,60 | 46,50 | 46,60 | 0,22% | - |
| 19.03.2026 | 46,40 | 46,60 | 46,40 | 46,50 | -1,69% | - |
| 18.03.2026 | 47,00 | 47,40 | 46,90 | 47,30 | 0,85% | - |
| 17.03.2026 | 47,70 | 48,20 | 45,40 | 46,90 | -1,68% | - |
| 16.03.2026 | 48,10 | 48,40 | 47,70 | 47,70 | 0,85% | - |
| 13.03.2026 | 47,20 | 47,30 | 47,20 | 47,30 | 1,07% | - |
| 12.03.2026 | 46,70 | 46,90 | 45,20 | 46,80 | 0,65% | - |
| 11.03.2026 | 46,70 | 46,70 | 46,10 | 46,50 | -1,06% | - |
| 10.03.2026 | 47,10 | 47,30 | 46,50 | 47,00 | -0,63% | - |