45,900€
-1,08%
Echtzeit-Aktienkurs New Jersey Resources Corp.
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,40 | 46,50 | 45,50 | 46,10 | -0,43% | - |
| 08.09.2026 | 45,50 | 46,50 | 45,30 | 46,30 | 1,31% | - |
| 07.09.2026 | 45,80 | 45,90 | 45,70 | 45,70 | -0,87% | - |
| 04.09.2026 | 46,20 | 46,30 | 46,00 | 46,10 | -0,43% | - |
| 03.09.2026 | 46,30 | 46,50 | 46,00 | 46,30 | 0,00% | - |
| 02.09.2026 | 46,70 | 47,00 | 45,90 | 46,30 | -0,86% | - |
| 01.09.2026 | 46,00 | 46,70 | 45,50 | 46,70 | 1,30% | - |
| 31.08.2026 | 46,10 | 46,30 | 45,70 | 46,10 | 0,00% | - |
| 28.08.2026 | 46,20 | 46,90 | 45,90 | 46,10 | -0,43% | - |
| 27.08.2026 | 46,80 | 46,90 | 45,90 | 46,30 | -0,86% | - |
| 26.08.2026 | 46,10 | 46,90 | 46,00 | 46,70 | 1,74% | - |
| 25.08.2026 | 46,10 | 46,20 | 45,40 | 45,90 | -0,43% | - |
| 24.08.2026 | 45,80 | 46,10 | 45,70 | 46,10 | 0,22% | 6.000,00 |
| 21.08.2026 | 46,90 | 47,40 | 45,70 | 46,00 | -2,34% | - |
| 20.08.2026 | 47,20 | 47,60 | 46,80 | 47,10 | -0,42% | - |
| 19.08.2026 | 47,90 | 48,40 | 47,30 | 47,30 | -1,66% | - |
| 18.08.2026 | 47,40 | 48,70 | 47,40 | 48,10 | 1,69% | - |
| 17.08.2026 | 48,00 | 48,00 | 47,10 | 47,30 | -1,66% | - |
| 14.08.2026 | 48,10 | 48,30 | 47,70 | 48,10 | 0,00% | - |
| 13.08.2026 | 48,10 | 48,50 | 47,90 | 48,10 | 0,42% | - |
| 12.08.2026 | 47,40 | 47,90 | 47,10 | 47,90 | 1,05% | - |
| 11.08.2026 | 46,50 | 47,60 | 46,30 | 47,40 | 1,72% | - |
| 10.08.2026 | 47,60 | 47,70 | 46,50 | 46,60 | -1,89% | - |
| 07.08.2026 | 47,20 | 47,50 | 46,70 | 47,50 | -0,42% | - |
| 06.08.2026 | 47,90 | 48,70 | 47,40 | 47,70 | -0,62% | - |
| 05.08.2026 | 49,75 | 50,20 | 47,50 | 48,00 | -3,81% | - |
| 04.08.2026 | 50,55 | 51,50 | 48,30 | 49,90 | -1,67% | - |
| 03.08.2026 | 50,45 | 51,90 | 50,00 | 50,75 | 0,50% | - |
| 31.07.2026 | 51,25 | 51,50 | 50,50 | 50,50 | -0,98% | - |
| 30.07.2026 | 52,25 | 52,50 | 50,75 | 51,00 | -3,32% | - |
| 29.07.2026 | 52,75 | 53,00 | 52,25 | 52,75 | 0,48% | - |
| 28.07.2026 | 52,75 | 53,75 | 52,20 | 52,50 | 0,48% | - |
| 27.07.2026 | 52,75 | 54,25 | 52,25 | 52,25 | -1,42% | - |
| 24.07.2026 | 52,25 | 53,25 | 51,75 | 53,00 | 0,95% | - |
| 23.07.2026 | 50,00 | 52,50 | 50,00 | 52,50 | 1,94% | - |
| 22.07.2026 | 51,50 | 52,25 | 50,75 | 51,50 | 0,00% | - |
| 21.07.2026 | 51,75 | 51,75 | 50,25 | 51,50 | 0,00% | - |
| 20.07.2026 | 51,25 | 52,25 | 50,90 | 51,50 | -1,90% | - |
| 17.07.2026 | 52,25 | 53,00 | 51,40 | 52,50 | 1,94% | - |
| 16.07.2026 | 50,30 | 51,75 | 50,10 | 51,50 | 0,00% | - |
| 15.07.2026 | 51,75 | 52,00 | 51,25 | 51,50 | 0,00% | - |
| 14.07.2026 | 52,00 | 52,25 | 51,25 | 51,50 | -1,44% | - |
| 13.07.2026 | 51,25 | 52,50 | 50,40 | 52,25 | 1,95% | - |
| 10.07.2026 | 50,45 | 51,75 | 50,40 | 51,25 | 1,49% | - |
| 09.07.2026 | 50,45 | 51,25 | 49,75 | 50,50 | 0,00% | - |
| 08.07.2026 | 50,25 | 51,50 | 49,60 | 50,50 | 0,00% | - |
| 07.07.2026 | 49,45 | 51,25 | 48,70 | 50,50 | 2,64% | - |
| 06.07.2026 | 50,30 | 50,95 | 49,20 | 49,20 | -2,38% | - |
| 03.07.2026 | 50,45 | 50,45 | 49,90 | 50,40 | 0,50% | - |
| 02.07.2026 | 49,45 | 50,50 | 48,85 | 50,15 | 1,52% | - |
| 01.07.2026 | 49,10 | 50,25 | 48,75 | 49,40 | 0,00% | - |
| 30.06.2026 | 49,90 | 50,65 | 49,40 | 49,40 | -1,50% | - |
| 29.06.2026 | 50,90 | 51,00 | 49,60 | 50,15 | -1,18% | - |
| 26.06.2026 | 49,65 | 50,75 | 49,35 | 50,75 | 1,91% | - |
| 25.06.2026 | 50,00 | 50,35 | 49,30 | 49,80 | 0,00% | - |
| 24.06.2026 | 49,55 | 50,50 | 48,95 | 49,80 | 0,61% | - |
| 23.06.2026 | 47,90 | 49,60 | 47,70 | 49,50 | 3,13% | - |
| 22.06.2026 | 48,00 | 48,60 | 47,50 | 48,00 | 0,21% | - |
| 19.06.2026 | 48,20 | 48,20 | 47,80 | 47,90 | 1,05% | - |
| 18.06.2026 | 48,10 | 48,50 | 47,20 | 47,40 | -1,66% | - |
| 17.06.2026 | 47,40 | 48,20 | 46,80 | 48,20 | 2,12% | - |
| 16.06.2026 | 47,00 | 47,80 | 46,80 | 47,20 | 0,00% | - |
| 15.06.2026 | 47,50 | 47,90 | 46,70 | 47,20 | -0,84% | - |
| 12.06.2026 | 47,30 | 48,20 | 46,90 | 47,60 | 0,42% | - |
| 11.06.2026 | 48,00 | 48,70 | 47,40 | 47,40 | -1,25% | 608,00 |