53,524$
-0,88%
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 | 53,98 | 54,49 | 53,05 | 53,48 | -0,96% | 506.677,00 |
| 08.09.2026 | 53,31 | 54,20 | 53,31 | 54,00 | 1,12% | 435.318,00 |
| 04.09.2026 | 54,14 | 54,14 | 53,21 | 53,40 | -0,60% | 551.600,00 |
| 03.09.2026 | 53,72 | 54,12 | 53,59 | 53,72 | 0,15% | 397.897,00 |
| 02.09.2026 | 53,92 | 54,13 | 53,19 | 53,64 | -0,85% | 571.293,00 |
| 01.09.2026 | 53,65 | 54,31 | 53,42 | 54,10 | 1,42% | 535.176,00 |
| 31.08.2026 | 53,25 | 53,63 | 53,00 | 53,34 | -0,49% | 596.843,00 |
| 28.08.2026 | 54,12 | 54,12 | 53,25 | 53,60 | -0,33% | 426.186,00 |
| 27.08.2026 | 53,88 | 54,09 | 53,36 | 53,78 | -1,30% | 441.340,00 |
| 26.08.2026 | 53,75 | 54,65 | 53,75 | 54,49 | 1,26% | 542.107,00 |
| 25.08.2026 | 53,73 | 53,92 | 53,33 | 53,81 | 0,13% | 436.643,00 |
| 24.08.2026 | 53,80 | 53,80 | 53,23 | 53,74 | 0,41% | 407.751,00 |
| 21.08.2026 | 54,60 | 54,98 | 53,47 | 53,52 | -2,41% | 918.645,00 |
| 20.08.2026 | 55,40 | 55,52 | 54,79 | 54,84 | -0,44% | 367.863,00 |
| 19.08.2026 | 55,26 | 56,12 | 55,07 | 55,08 | -0,79% | 553.792,00 |
| 18.08.2026 | 55,69 | 56,40 | 55,36 | 55,52 | 1,00% | 848.251,00 |
| 17.08.2026 | 55,37 | 55,75 | 54,59 | 54,97 | -1,13% | 448.215,00 |
| 14.08.2026 | 55,35 | 55,81 | 55,35 | 55,60 | 0,11% | 386.068,00 |
| 13.08.2026 | 55,64 | 56,03 | 55,39 | 55,54 | 0,33% | 433.369,00 |
| 12.08.2026 | 54,70 | 55,36 | 54,62 | 55,36 | 1,13% | 518.539,00 |
| 11.08.2026 | 54,13 | 54,88 | 53,63 | 54,74 | 1,97% | 842.504,00 |
| 10.08.2026 | 54,61 | 54,76 | 53,62 | 53,68 | -2,44% | 665.979,00 |
| 07.08.2026 | 54,13 | 55,19 | 53,95 | 55,02 | 1,01% | 576.951,00 |
| 06.08.2026 | 56,31 | 56,31 | 54,44 | 54,47 | -1,68% | 1.048.301,00 |
| 05.08.2026 | 56,12 | 56,82 | 54,92 | 55,40 | -3,47% | 1.221.218,00 |
| 04.08.2026 | 56,86 | 57,87 | 55,69 | 57,39 | -1,19% | 1.171.477,00 |
| 03.08.2026 | 57,73 | 58,55 | 57,66 | 58,08 | 0,33% | 746.144,00 |
| 31.07.2026 | 58,17 | 58,62 | 57,73 | 57,89 | -1,18% | 823.849,00 |
| 30.07.2026 | 59,90 | 59,95 | 58,42 | 58,58 | -1,46% | 415.298,00 |
| 29.07.2026 | 60,09 | 60,46 | 58,99 | 59,45 | -0,68% | 570.084,00 |
| 28.07.2026 | 60,21 | 60,86 | 59,78 | 59,86 | 0,57% | 589.583,00 |
| 27.07.2026 | 59,86 | 60,32 | 59,48 | 59,52 | -0,88% | 559.459,00 |
| 24.07.2026 | 58,76 | 60,32 | 58,76 | 60,05 | 1,08% | 387.758,00 |
| 23.07.2026 | 58,33 | 59,63 | 58,30 | 59,41 | 0,90% | 568.154,00 |
| 22.07.2026 | 58,03 | 59,09 | 58,03 | 58,88 | 0,82% | 575.089,00 |
| 21.07.2026 | 58,14 | 58,43 | 57,44 | 58,40 | -0,27% | 770.856,00 |
| 20.07.2026 | 58,87 | 59,11 | 58,19 | 58,56 | -0,07% | 520.247,00 |
| 17.07.2026 | 59,99 | 60,69 | 58,49 | 58,60 | -1,16% | 627.669,00 |
| 16.07.2026 | 58,15 | 59,30 | 58,09 | 59,29 | 2,38% | 585.779,00 |
| 15.07.2026 | 59,13 | 59,13 | 57,81 | 57,91 | -1,45% | 603.539,00 |
| 14.07.2026 | 59,48 | 59,59 | 58,73 | 58,76 | -0,76% | 416.000,00 |
| 13.07.2026 | 58,63 | 59,46 | 57,59 | 59,21 | 1,44% | 451.952,00 |
| 10.07.2026 | 57,84 | 58,52 | 57,84 | 58,37 | 0,85% | 404.524,00 |
| 09.07.2026 | 57,09 | 58,17 | 57,09 | 57,88 | 0,49% | 510.070,00 |
| 08.07.2026 | 57,56 | 58,23 | 57,35 | 57,60 | 0,23% | 513.912,00 |
| 07.07.2026 | 56,87 | 58,35 | 56,87 | 57,47 | 2,15% | 543.694,00 |
| 06.07.2026 | 57,31 | 58,00 | 56,15 | 56,26 | -2,14% | 510.659,00 |
| 02.07.2026 | 56,56 | 57,51 | 56,51 | 57,49 | 2,30% | 675.307,00 |
| 01.07.2026 | 55,94 | 56,52 | 55,94 | 56,20 | 0,29% | 946.096,00 |
| 30.06.2026 | 56,83 | 57,05 | 55,99 | 56,04 | -1,56% | 865.918,00 |
| 29.06.2026 | 57,95 | 57,95 | 56,50 | 56,93 | -1,18% | 667.657,00 |
| 26.06.2026 | 57,15 | 57,65 | 56,70 | 57,61 | 1,60% | 2.530.728,00 |
| 25.06.2026 | 56,87 | 57,19 | 56,28 | 56,70 | 0,25% | 652.774,00 |
| 24.06.2026 | 56,80 | 56,84 | 55,54 | 56,56 | 0,62% | 764.219,00 |
| 23.06.2026 | 54,27 | 56,44 | 54,27 | 56,21 | 2,55% | 719.180,00 |
| 22.06.2026 | 54,37 | 55,34 | 53,33 | 54,81 | -0,26% | 1.168.210,00 |
| 19.06.2026 | 54,91 | 54,97 | 54,91 | 54,95 | -0,28% | - |
| 18.06.2026 | 55,00 | 55,58 | 53,96 | 55,11 | -0,31% | 2.201.482,00 |
| 17.06.2026 | 54,26 | 55,30 | 54,06 | 55,28 | 0,97% | 1.102.175,00 |
| 16.06.2026 | 54,13 | 55,36 | 54,13 | 54,75 | 0,35% | 493.214,00 |
| 15.06.2026 | 54,38 | 54,88 | 53,95 | 54,56 | -0,96% | 421.570,00 |
| 12.06.2026 | 54,63 | 55,59 | 54,53 | 55,09 | 1,12% | 512.165,00 |
| 11.06.2026 | 55,67 | 56,23 | 54,46 | 54,48 | -1,54% | 612.107,00 |
| 10.06.2026 | 55,32 | 55,94 | 54,82 | 55,33 | 0,71% | 551.093,00 |