47,400€
-3,27%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 47,10 | 47,30 | 47,10 | 47,30 | 0,64% | - |
| 06.03.2026 | 47,00 | 47,00 | 46,90 | 47,00 | 0,64% | - |
| 05.03.2026 | 47,50 | 47,70 | 46,70 | 46,70 | -2,10% | - |
| 04.03.2026 | 47,60 | 47,70 | 47,50 | 47,70 | 1,49% | - |
| 03.03.2026 | 46,70 | 47,10 | 46,70 | 47,00 | 1,73% | - |
| 02.03.2026 | 46,00 | 46,20 | 46,00 | 46,20 | 1,76% | - |
| 27.02.2026 | 45,40 | 45,40 | 45,30 | 45,40 | 0,44% | - |
| 26.02.2026 | 45,30 | 45,30 | 45,20 | 45,20 | -0,22% | - |
| 25.02.2026 | 45,50 | 45,70 | 44,80 | 45,30 | 0,44% | - |
| 24.02.2026 | 45,30 | 45,70 | 45,00 | 45,10 | -0,88% | - |
| 23.02.2026 | 45,10 | 45,60 | 44,70 | 45,50 | 0,66% | - |
| 20.02.2026 | 44,90 | 45,30 | 44,60 | 45,20 | 1,35% | - |
| 19.02.2026 | 44,70 | 44,70 | 44,60 | 44,60 | -2,62% | - |
| 18.02.2026 | 45,70 | 45,80 | 45,70 | 45,80 | 0,22% | - |
| 17.02.2026 | 45,80 | 46,20 | 45,50 | 45,70 | 0,00% | - |
| 16.02.2026 | 45,70 | 45,80 | 45,60 | 45,70 | 0,22% | - |
| 13.02.2026 | 45,30 | 45,70 | 45,10 | 45,60 | 0,66% | - |
| 12.02.2026 | 44,50 | 45,70 | 44,20 | 45,30 | 2,03% | - |
| 11.02.2026 | 44,10 | 44,50 | 43,90 | 44,40 | 0,45% | - |
| 10.02.2026 | 43,50 | 44,30 | 43,20 | 44,20 | 1,84% | - |
| 09.02.2026 | 44,30 | 44,50 | 43,10 | 43,40 | -2,91% | 500,00 |
| 06.02.2026 | 44,80 | 44,80 | 44,70 | 44,70 | 0,68% | - |
| 05.02.2026 | 43,90 | 44,90 | 43,80 | 44,40 | -0,45% | - |
| 04.02.2026 | 43,70 | 44,60 | 43,70 | 44,60 | 2,06% | - |
| 03.02.2026 | 42,40 | 44,30 | 42,10 | 43,70 | 3,07% | - |
| 02.02.2026 | 41,70 | 42,40 | 41,60 | 42,40 | 2,42% | 60,00 |
| 30.01.2026 | 41,20 | 41,50 | 41,20 | 41,40 | 0,73% | - |
| 29.01.2026 | 40,70 | 41,40 | 40,40 | 41,10 | 0,74% | - |
| 28.01.2026 | 40,80 | 41,00 | 40,50 | 40,80 | 0,00% | - |
| 27.01.2026 | 40,90 | 41,00 | 40,80 | 40,80 | 0,99% | - |
| 26.01.2026 | 40,40 | 40,60 | 40,10 | 40,40 | -0,25% | - |
| 23.01.2026 | 41,10 | 41,30 | 40,30 | 40,50 | -1,46% | - |
| 22.01.2026 | 41,10 | 41,40 | 39,70 | 41,10 | 0,98% | - |
| 21.01.2026 | 41,00 | 41,20 | 40,30 | 40,70 | -0,49% | - |
| 20.01.2026 | 41,30 | 41,40 | 40,60 | 40,90 | -1,21% | - |
| 19.01.2026 | 41,40 | 41,50 | 41,20 | 41,40 | 0,98% | - |
| 16.01.2026 | 40,90 | 41,10 | 40,20 | 41,00 | 0,00% | - |
| 15.01.2026 | 40,50 | 41,20 | 40,40 | 41,00 | 0,99% | - |
| 14.01.2026 | 40,30 | 40,80 | 40,00 | 40,60 | 1,25% | - |
| 13.01.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,50% | - |
| 12.01.2026 | 39,90 | 40,00 | 39,90 | 39,90 | 0,00% | - |
| 09.01.2026 | 39,90 | 40,50 | 39,80 | 39,90 | -0,50% | - |
| 08.01.2026 | 39,50 | 40,20 | 39,30 | 40,10 | 2,04% | - |
| 07.01.2026 | 39,20 | 39,50 | 39,00 | 39,30 | 0,51% | - |
| 06.01.2026 | 39,00 | 39,30 | 38,90 | 39,10 | 2,09% | - |