9,501€
2,44%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 9,23 | 9,62 | 9,23 | 9,51 | 2,50% | 20,00 |
| 25.04.2025 | 9,18 | 9,57 | 8,91 | 9,28 | 1,58% | 15,00 |
| 24.04.2025 | 9,15 | 9,23 | 9,00 | 9,13 | 0,12% | - |
| 23.04.2025 | 9,03 | 9,37 | 9,03 | 9,12 | 0,99% | - |
| 22.04.2025 | 8,67 | 9,03 | 8,66 | 9,03 | 1,41% | 750,00 |
| 17.04.2025 | 8,94 | 9,05 | 8,87 | 8,91 | 0,96% | - |
| 16.04.2025 | 9,05 | 9,05 | 8,77 | 8,82 | -1,93% | - |
| 15.04.2025 | 9,04 | 9,11 | 8,84 | 8,99 | 1,56% | 10,00 |
| 14.04.2025 | 8,70 | 8,97 | 8,60 | 8,86 | 3,17% | 960,00 |
| 11.04.2025 | 8,53 | 8,70 | 8,14 | 8,58 | 0,49% | 100,00 |
| 10.04.2025 | 9,48 | 9,69 | 8,32 | 8,54 | -10,03% | 35,00 |
| 09.04.2025 | 8,71 | 9,57 | 8,27 | 9,49 | 5,96% | - |
| 08.04.2025 | 9,28 | 9,60 | 8,89 | 8,96 | -2,44% | 10,00 |
| 07.04.2025 | 9,50 | 9,69 | 8,79 | 9,18 | -3,66% | - |
| 04.04.2025 | 10,08 | 10,21 | 9,34 | 9,53 | -6,61% | 2.825,00 |
| 03.04.2025 | 10,56 | 10,56 | 9,97 | 10,21 | -4,15% | - |
| 02.04.2025 | 10,58 | 10,66 | 10,45 | 10,65 | 0,47% | - |
| 01.04.2025 | 10,57 | 10,68 | 10,47 | 10,60 | 0,28% | - |
| 31.03.2025 | 10,36 | 10,64 | 10,22 | 10,57 | 0,52% | - |
| 28.03.2025 | 10,81 | 10,86 | 10,40 | 10,52 | -2,68% | 1.000,00 |
| 27.03.2025 | 10,83 | 10,92 | 10,73 | 10,81 | -0,41% | - |
| 26.03.2025 | 10,92 | 10,97 | 10,76 | 10,85 | -0,21% | 50,00 |
| 25.03.2025 | 10,95 | 10,96 | 10,77 | 10,87 | -0,43% | 125,00 |
| 24.03.2025 | 10,82 | 10,95 | 10,81 | 10,92 | 1,28% | 162,00 |
| 21.03.2025 | 10,93 | 11,11 | 10,70 | 10,78 | -1,37% | - |
| 20.03.2025 | 10,88 | 11,01 | 10,86 | 10,93 | 0,69% | - |
| 19.03.2025 | 10,75 | 10,90 | 10,75 | 10,86 | 0,86% | - |
| 18.03.2025 | 10,78 | 10,85 | 10,67 | 10,77 | -0,44% | - |
| 17.03.2025 | 10,65 | 11,06 | 10,65 | 10,81 | 0,96% | - |
| 14.03.2025 | 10,57 | 10,71 | 10,51 | 10,71 | 1,37% | - |
| 13.03.2025 | 10,54 | 10,70 | 10,46 | 10,57 | 0,33% | 135,00 |
| 12.03.2025 | 10,59 | 10,71 | 10,37 | 10,53 | -0,14% | 95,00 |
| 11.03.2025 | 10,63 | 10,65 | 10,41 | 10,55 | -0,73% | 100,00 |
| 10.03.2025 | 10,94 | 10,97 | 10,57 | 10,62 | -2,55% | - |
| 07.03.2025 | 10,86 | 11,01 | 10,67 | 10,90 | 0,37% | - |
| 06.03.2025 | 10,97 | 11,02 | 10,79 | 10,86 | -0,82% | 45,00 |
| 05.03.2025 | 10,98 | 11,10 | 10,82 | 10,95 | 0,00% | 90,00 |
| 04.03.2025 | 11,37 | 11,52 | 10,95 | 10,95 | -3,76% | - |
| 03.03.2025 | 11,66 | 11,70 | 11,34 | 11,38 | -2,55% | - |
| 28.02.2025 | 11,56 | 11,70 | 11,55 | 11,68 | 0,69% | 40,00 |
| 27.02.2025 | 11,46 | 11,70 | 11,37 | 11,60 | 1,11% | - |
| 26.02.2025 | 11,36 | 11,50 | 11,36 | 11,47 | 0,97% | 53,00 |
| 25.02.2025 | 11,37 | 11,56 | 11,30 | 11,36 | 0,24% | 156,00 |
| 24.02.2025 | 11,36 | 11,44 | 11,28 | 11,33 | -0,29% | 1.072,00 |
| 21.02.2025 | 11,38 | 11,57 | 11,31 | 11,36 | -0,18% | - |
| 20.02.2025 | 11,48 | 11,48 | 11,33 | 11,38 | -0,57% | 35,00 |
| 19.02.2025 | 11,47 | 11,51 | 11,37 | 11,45 | -0,13% | 150,00 |
| 18.02.2025 | 11,70 | 11,78 | 11,41 | 11,46 | -2,05% | - |
| 17.02.2025 | 11,48 | 11,80 | 11,48 | 11,70 | 2,09% | 400,00 |
| 14.02.2025 | 11,42 | 11,55 | 11,40 | 11,46 | 0,07% | - |
| 13.02.2025 | 11,44 | 11,50 | 11,38 | 11,46 | -0,09% | - |
| 12.02.2025 | 11,44 | 11,50 | 11,29 | 11,47 | 0,35% | 20,00 |
| 11.02.2025 | 11,51 | 11,51 | 11,39 | 11,43 | -0,67% | 202,00 |
| 10.02.2025 | 11,43 | 11,74 | 11,40 | 11,50 | 0,46% | - |
| 07.02.2025 | 11,48 | 11,52 | 11,31 | 11,45 | 0,09% | 5,00 |
| 06.02.2025 | 11,05 | 11,54 | 11,05 | 11,44 | 3,65% | 2,00 |
| 05.02.2025 | 11,04 | 11,09 | 10,94 | 11,04 | -0,02% | 1,00 |
| 04.02.2025 | 11,01 | 11,11 | 10,85 | 11,04 | 0,09% | - |
| 03.02.2025 | 11,02 | 11,33 | 10,90 | 11,03 | -0,72% | - |
| 31.01.2025 | 11,09 | 11,38 | 11,07 | 11,11 | 0,14% | - |
| 30.01.2025 | 10,92 | 11,16 | 10,88 | 11,10 | 1,84% | - |
| 29.01.2025 | 10,91 | 11,23 | 10,80 | 10,90 | -0,34% | - |
| 28.01.2025 | 10,82 | 11,01 | 10,82 | 10,93 | 0,62% | - |
| 27.01.2025 | 10,78 | 10,97 | 10,68 | 10,87 | 0,77% | - |
| 24.01.2025 | 10,80 | 10,98 | 10,68 | 10,78 | -0,37% | - |
| 23.01.2025 | 10,85 | 10,97 | 10,81 | 10,82 | 0,12% | - |
| 22.01.2025 | 10,90 | 11,21 | 10,79 | 10,81 | -0,92% | - |
| 21.01.2025 | 11,19 | 11,38 | 10,87 | 10,91 | -2,48% | 2,00 |
| 20.01.2025 | 10,96 | 11,36 | 10,96 | 11,19 | 1,43% | - |
| 17.01.2025 | 10,89 | 11,06 | 10,88 | 11,03 | 0,94% | - |
| 16.01.2025 | 10,85 | 10,99 | 10,85 | 10,93 | 0,76% | - |
| 15.01.2025 | 10,67 | 10,87 | 10,60 | 10,85 | 1,81% | - |
| 14.01.2025 | 10,46 | 10,65 | 10,46 | 10,65 | 1,48% | - |
| 13.01.2025 | 10,50 | 10,53 | 10,27 | 10,50 | 0,55% | 660,00 |
| 10.01.2025 | 10,62 | 10,77 | 10,43 | 10,44 | -2,02% | 305,00 |
| 09.01.2025 | 10,60 | 10,68 | 10,60 | 10,66 | 0,33% | - |
| 08.01.2025 | 10,63 | 10,72 | 10,53 | 10,62 | -0,23% | - |
| 07.01.2025 | 10,64 | 10,92 | 10,58 | 10,65 | -0,07% | - |
| 06.01.2025 | 10,77 | 11,03 | 10,65 | 10,65 | -1,59% | 50,00 |
| 03.01.2025 | 10,58 | 10,84 | 10,54 | 10,83 | 2,44% | - |
| 02.01.2025 | 10,52 | 10,68 | 10,20 | 10,57 | 0,88% | 5,00 |
| 30.12.2024 | 10,51 | 10,80 | 10,48 | 10,48 | 0,26% | - |
| 27.12.2024 | 10,52 | 10,87 | 10,45 | 10,45 | -0,67% | - |
| 23.12.2024 | 10,52 | 11,00 | 10,41 | 10,52 | 0,00% | - |
| 20.12.2024 | 10,35 | 10,56 | 10,25 | 10,52 | 1,57% | - |
| 19.12.2024 | 10,34 | 10,58 | 10,29 | 10,36 | -0,05% | - |
| 18.12.2024 | 10,54 | 10,64 | 10,32 | 10,36 | -1,73% | - |
| 17.12.2024 | 10,67 | 10,73 | 10,54 | 10,54 | -1,15% | - |
| 16.12.2024 | 10,58 | 10,71 | 10,57 | 10,67 | 0,78% | - |
| 13.12.2024 | 10,67 | 10,69 | 10,58 | 10,58 | -0,84% | - |
| 12.12.2024 | 10,61 | 10,70 | 10,59 | 10,67 | 0,59% | - |
| 11.12.2024 | 10,59 | 10,83 | 10,56 | 10,61 | 0,19% | 400,00 |
| 10.12.2024 | 10,61 | 10,69 | 10,52 | 10,59 | -0,21% | - |
| 09.12.2024 | 10,64 | 10,88 | 10,53 | 10,61 | -0,31% | - |
| 06.12.2024 | 10,51 | 10,68 | 10,47 | 10,65 | 1,26% | - |
| 05.12.2024 | 10,61 | 10,64 | 10,50 | 10,51 | -0,92% | - |
| 04.12.2024 | 10,61 | 10,69 | 10,57 | 10,61 | 0,00% | 300,00 |
| 03.12.2024 | 10,70 | 10,73 | 10,57 | 10,61 | -0,86% | - |
| 02.12.2024 | 10,67 | 10,76 | 10,66 | 10,70 | 0,59% | - |
| 29.11.2024 | 10,77 | 10,77 | 10,56 | 10,64 | -1,21% | 500,00 |