9,550$
2,80%
Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,28 | 9,55 | 9,20 | 9,54 | 2,69% | 959.082,00 |
| 13.10.2025 | 9,00 | 9,33 | 8,97 | 9,29 | 4,03% | 794.012,00 |
| 10.10.2025 | 8,94 | 9,07 | 8,91 | 8,93 | -0,78% | 1.017.384,00 |
| 09.10.2025 | 9,25 | 9,26 | 8,96 | 9,00 | -2,70% | 927.670,00 |
| 08.10.2025 | 9,32 | 9,42 | 9,20 | 9,25 | -0,86% | 681.563,00 |
| 07.10.2025 | 9,34 | 9,48 | 9,32 | 9,33 | -0,21% | 936.803,00 |
| 06.10.2025 | 9,34 | 9,51 | 9,33 | 9,35 | 0,05% | 974.209,00 |
| 03.10.2025 | 9,65 | 9,67 | 9,34 | 9,35 | -2,76% | 193.021,00 |
| 02.10.2025 | 9,53 | 9,64 | 9,50 | 9,61 | 1,37% | 1.316.551,00 |
| 01.10.2025 | 9,61 | 9,61 | 9,46 | 9,48 | -1,66% | 1.179.568,00 |
| 30.09.2025 | 9,65 | 9,81 | 9,58 | 9,64 | -0,10% | 1.531.322,00 |
| 29.09.2025 | 9,75 | 9,79 | 9,64 | 9,65 | -0,72% | 1.132.248,00 |
| 26.09.2025 | 9,81 | 9,87 | 9,71 | 9,72 | -0,72% | 626.006,00 |
| 25.09.2025 | 9,65 | 9,83 | 9,65 | 9,79 | 1,14% | 812.785,00 |
| 24.09.2025 | 9,70 | 9,77 | 9,63 | 9,68 | 0,10% | 764.355,00 |
| 23.09.2025 | 9,82 | 9,92 | 9,66 | 9,67 | -1,53% | 664.882,00 |
| 22.09.2025 | 9,89 | 9,93 | 9,77 | 9,82 | -0,91% | 931.261,00 |
| 19.09.2025 | 9,98 | 9,98 | 9,87 | 9,91 | 0,71% | 1.195.525,00 |
| 18.09.2025 | 9,72 | 9,87 | 9,72 | 9,84 | 1,55% | 755.162,00 |
| 17.09.2025 | 9,89 | 9,94 | 9,67 | 9,69 | -0,92% | 1.009.152,00 |
| 16.09.2025 | 9,59 | 9,83 | 9,59 | 9,78 | -1,41% | 1.003.555,00 |
| 15.09.2025 | 10,22 | 10,26 | 9,91 | 9,92 | -5,25% | 2.148.957,00 |
| 12.09.2025 | 10,48 | 10,54 | 10,43 | 10,47 | -0,38% | 418.663,00 |
| 11.09.2025 | 10,50 | 10,54 | 10,43 | 10,51 | 0,38% | 434.247,00 |
| 10.09.2025 | 10,50 | 10,56 | 10,42 | 10,47 | -0,29% | 325.927,00 |
| 09.09.2025 | 10,53 | 10,59 | 10,48 | 10,50 | -0,57% | 363.125,00 |
| 08.09.2025 | 10,62 | 10,67 | 10,52 | 10,56 | -0,56% | 308.547,00 |
| 05.09.2025 | 10,65 | 10,70 | 10,56 | 10,62 | -0,19% | 242.086,00 |
| 04.09.2025 | 10,60 | 10,64 | 10,53 | 10,64 | 0,95% | 293.667,00 |
| 03.09.2025 | 10,57 | 10,62 | 10,52 | 10,54 | 0,00% | 291.054,00 |
| 02.09.2025 | 10,61 | 10,63 | 10,47 | 10,54 | -1,13% | 351.648,00 |
| 29.08.2025 | 10,53 | 10,71 | 10,52 | 10,66 | 1,14% | 704.875,00 |
| 28.08.2025 | 10,50 | 10,55 | 10,43 | 10,54 | 0,76% | 740.204,00 |
| 27.08.2025 | 10,40 | 10,50 | 10,40 | 10,46 | 0,38% | 189.590,00 |
| 26.08.2025 | 10,31 | 10,43 | 10,31 | 10,42 | 0,77% | 252.051,00 |
| 25.08.2025 | 10,42 | 10,43 | 10,33 | 10,34 | -0,48% | 474.648,00 |
| 22.08.2025 | 10,37 | 10,50 | 10,37 | 10,39 | 0,19% | 413.282,00 |
| 21.08.2025 | 10,34 | 10,39 | 10,30 | 10,37 | 0,29% | 272.293,00 |
| 20.08.2025 | 10,43 | 10,44 | 10,34 | 10,34 | -0,58% | 376.853,00 |
| 19.08.2025 | 10,40 | 10,47 | 10,37 | 10,40 | 0,10% | 347.550,00 |
| 18.08.2025 | 10,29 | 10,43 | 10,29 | 10,39 | 0,87% | 317.385,00 |
| 15.08.2025 | 10,37 | 10,42 | 10,30 | 10,30 | -0,58% | 427.976,00 |
| 14.08.2025 | 10,47 | 10,48 | 10,35 | 10,36 | -1,43% | 541.689,00 |
| 13.08.2025 | 10,41 | 10,51 | 10,38 | 10,51 | 1,45% | 267.724,00 |
| 12.08.2025 | 10,30 | 10,42 | 10,30 | 10,36 | 1,22% | 453.525,00 |
| 11.08.2025 | 10,17 | 10,30 | 10,16 | 10,24 | -0,15% | 651.258,00 |
| 08.08.2025 | 10,22 | 10,32 | 10,21 | 10,25 | 0,49% | 614.415,00 |
| 07.08.2025 | 10,05 | 10,22 | 10,00 | 10,20 | 1,49% | 640.380,00 |
| 06.08.2025 | 10,08 | 10,16 | 9,97 | 10,05 | -1,28% | 801.439,00 |
| 05.08.2025 | 10,25 | 10,25 | 9,63 | 10,18 | -1,45% | 697.718,00 |
| 04.08.2025 | 10,36 | 10,45 | 10,29 | 10,33 | -0,86% | 362.448,00 |
| 01.08.2025 | 10,47 | 10,53 | 10,33 | 10,42 | -1,04% | 536.472,00 |
| 31.07.2025 | 10,54 | 10,62 | 10,47 | 10,53 | -0,09% | 421.818,00 |
| 30.07.2025 | 10,59 | 10,67 | 10,49 | 10,54 | -0,24% | 377.565,00 |
| 29.07.2025 | 10,55 | 10,62 | 10,46 | 10,57 | 0,14% | 347.546,00 |
| 28.07.2025 | 10,60 | 10,61 | 10,51 | 10,55 | -0,38% | 478.895,00 |
| 25.07.2025 | 10,63 | 10,63 | 10,56 | 10,59 | -0,38% | 189.148,00 |
| 24.07.2025 | 10,75 | 10,78 | 10,61 | 10,63 | -1,02% | 296.227,00 |
| 23.07.2025 | 10,63 | 10,77 | 10,63 | 10,74 | 1,13% | 215.458,00 |
| 22.07.2025 | 10,58 | 10,66 | 10,58 | 10,62 | 0,38% | 154.384,00 |
| 21.07.2025 | 10,72 | 10,76 | 10,56 | 10,58 | -1,12% | 321.437,00 |
| 18.07.2025 | 10,84 | 10,88 | 10,68 | 10,70 | -1,11% | 301.263,00 |
| 17.07.2025 | 10,82 | 10,90 | 10,76 | 10,82 | -0,18% | 415.381,00 |
| 16.07.2025 | 10,70 | 10,86 | 10,65 | 10,84 | 1,59% | 233.023,00 |
| 15.07.2025 | 10,72 | 10,76 | 10,67 | 10,67 | -0,47% | 354.933,00 |
| 14.07.2025 | 10,78 | 10,79 | 10,67 | 10,72 | -0,56% | 504.354,00 |
| 11.07.2025 | 10,74 | 10,84 | 10,70 | 10,78 | 0,37% | 318.110,00 |
| 10.07.2025 | 10,61 | 10,83 | 10,61 | 10,74 | 1,23% | 455.012,00 |
| 09.07.2025 | 10,70 | 10,72 | 10,61 | 10,61 | -0,47% | 295.326,00 |
| 08.07.2025 | 10,60 | 10,70 | 10,60 | 10,66 | 0,85% | 210.266,00 |
| 07.07.2025 | 10,67 | 10,70 | 10,50 | 10,57 | -1,21% | 556.251,00 |
| 03.07.2025 | 10,62 | 10,79 | 10,61 | 10,70 | 0,75% | 275.116,00 |
| 02.07.2025 | 10,58 | 10,63 | 10,56 | 10,62 | 0,38% | 366.148,00 |
| 01.07.2025 | 10,51 | 10,70 | 10,44 | 10,58 | 0,28% | 597.011,00 |
| 30.06.2025 | 10,58 | 10,69 | 10,54 | 10,55 | 0,09% | 689.232,00 |
| 27.06.2025 | 10,58 | 10,71 | 10,44 | 10,54 | 0,00% | 667.410,00 |
| 26.06.2025 | 10,39 | 10,59 | 10,39 | 10,54 | 1,64% | 541.369,00 |
| 25.06.2025 | 10,40 | 10,42 | 10,33 | 10,37 | -0,29% | 351.473,00 |
| 24.06.2025 | 10,34 | 10,43 | 10,33 | 10,40 | 1,07% | 592.140,00 |
| 23.06.2025 | 10,37 | 10,40 | 10,21 | 10,29 | -0,96% | 652.534,00 |
| 20.06.2025 | 10,42 | 10,51 | 10,36 | 10,39 | 0,29% | 514.900,00 |
| 18.06.2025 | 10,23 | 10,41 | 10,23 | 10,36 | 1,07% | 407.971,00 |
| 17.06.2025 | 10,15 | 10,36 | 10,15 | 10,25 | 0,99% | 667.954,00 |
| 16.06.2025 | 10,38 | 10,41 | 10,15 | 10,15 | -4,06% | 607.288,00 |
| 13.06.2025 | 10,78 | 10,78 | 10,57 | 10,58 | -1,86% | 530.158,00 |
| 12.06.2025 | 10,78 | 10,81 | 10,70 | 10,78 | -0,09% | 289.378,00 |
| 11.06.2025 | 10,82 | 10,86 | 10,75 | 10,79 | -0,19% | 545.965,00 |
| 10.06.2025 | 10,90 | 10,98 | 10,74 | 10,81 | -0,18% | 312.934,00 |
| 09.06.2025 | 10,80 | 11,04 | 10,78 | 10,83 | 0,56% | 595.092,00 |
| 06.06.2025 | 10,76 | 10,79 | 10,66 | 10,77 | 0,98% | 329.316,00 |
| 05.06.2025 | 10,66 | 10,70 | 10,57 | 10,67 | -0,14% | 326.491,00 |
| 04.06.2025 | 10,75 | 10,78 | 10,66 | 10,68 | -0,65% | 285.108,00 |
| 03.06.2025 | 10,66 | 10,77 | 10,61 | 10,75 | 0,47% | 454.203,00 |
| 02.06.2025 | 10,77 | 10,77 | 10,67 | 10,70 | -0,65% | 269.647,00 |
| 30.05.2025 | 10,78 | 10,84 | 10,70 | 10,77 | 0,00% | 286.059,00 |
| 29.05.2025 | 10,77 | 10,82 | 10,67 | 10,77 | 0,37% | 383.829,00 |
| 28.05.2025 | 10,80 | 10,84 | 10,72 | 10,73 | -0,56% | 306.233,00 |
| 27.05.2025 | 10,66 | 10,79 | 10,61 | 10,79 | 1,79% | 268.696,00 |
| 23.05.2025 | 10,53 | 10,66 | 10,46 | 10,60 | 0,47% | 300.926,00 |
| 22.05.2025 | 10,55 | 10,61 | 10,52 | 10,55 | -0,47% | 217.622,00 |