6,900$
-1,99%
Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,98 | 7,02 | 6,90 | 6,90 | -1,99% | 92.234,00 |
| 08.07.2026 | 7,05 | 7,07 | 6,97 | 7,04 | -0,21% | 548.214,00 |
| 07.07.2026 | 7,13 | 7,28 | 7,04 | 7,06 | -0,77% | 732.752,00 |
| 06.07.2026 | 7,15 | 7,22 | 7,09 | 7,11 | -0,56% | 563.671,00 |
| 02.07.2026 | 7,19 | 7,30 | 7,11 | 7,15 | -0,42% | 642.235,00 |
| 01.07.2026 | 7,18 | 7,31 | 7,17 | 7,18 | 0,35% | 876.432,00 |
| 30.06.2026 | 7,16 | 7,28 | 7,16 | 7,16 | -0,21% | 826.449,00 |
| 29.06.2026 | 7,09 | 7,20 | 7,04 | 7,17 | 2,14% | 674.870,00 |
| 26.06.2026 | 6,88 | 7,08 | 6,88 | 7,02 | 1,74% | 705.137,00 |
| 25.06.2026 | 6,99 | 7,00 | 6,80 | 6,90 | -0,72% | 1.219.660,00 |
| 24.06.2026 | 7,20 | 7,20 | 6,89 | 6,95 | -2,93% | 1.319.897,00 |
| 23.06.2026 | 7,01 | 7,18 | 7,00 | 7,16 | 1,42% | 1.273.959,00 |
| 22.06.2026 | 7,13 | 7,25 | 7,05 | 7,06 | -1,40% | 826.774,00 |
| 18.06.2026 | 7,30 | 7,35 | 7,10 | 7,16 | -2,05% | 1.356.527,00 |
| 17.06.2026 | 7,50 | 7,56 | 7,29 | 7,31 | -3,11% | 971.813,00 |
| 16.06.2026 | 7,53 | 7,68 | 7,50 | 7,55 | -3,02% | 693.322,00 |
| 15.06.2026 | 8,01 | 8,01 | 7,76 | 7,78 | -2,14% | 980.922,00 |
| 12.06.2026 | 7,87 | 8,00 | 7,87 | 7,95 | 0,82% | 429.177,00 |
| 11.06.2026 | 7,96 | 8,01 | 7,86 | 7,89 | -0,88% | 385.970,00 |
| 10.06.2026 | 7,92 | 8,09 | 7,91 | 7,96 | 0,76% | 467.971,00 |
| 09.06.2026 | 7,80 | 7,93 | 7,78 | 7,90 | 1,35% | 555.943,00 |
| 08.06.2026 | 7,85 | 7,90 | 7,75 | 7,79 | -0,51% | 375.003,00 |
| 05.06.2026 | 8,00 | 8,05 | 7,82 | 7,83 | -2,25% | 301.282,00 |
| 04.06.2026 | 7,85 | 8,03 | 7,85 | 8,01 | 2,30% | 313.599,00 |
| 03.06.2026 | 8,05 | 8,05 | 7,78 | 7,83 | -3,39% | 747.751,00 |
| 02.06.2026 | 8,04 | 8,15 | 8,04 | 8,11 | 0,06% | 373.962,00 |
| 01.06.2026 | 8,01 | 8,15 | 8,01 | 8,10 | 1,25% | 613.161,00 |
| 29.05.2026 | 8,01 | 8,14 | 7,99 | 8,00 | -0,19% | 427.692,00 |
| 28.05.2026 | 8,03 | 8,08 | 7,97 | 8,02 | -0,56% | 328.556,00 |
| 27.05.2026 | 7,97 | 8,08 | 7,97 | 8,06 | 0,88% | 290.573,00 |
| 26.05.2026 | 7,98 | 8,07 | 7,94 | 7,99 | 0,63% | 401.039,00 |
| 22.05.2026 | 8,05 | 8,08 | 7,92 | 7,94 | -1,00% | 508.113,00 |
| 21.05.2026 | 8,11 | 8,15 | 7,99 | 8,02 | -1,23% | 319.166,00 |
| 20.05.2026 | 7,93 | 8,16 | 7,87 | 8,12 | 2,27% | 772.361,00 |
| 19.05.2026 | 7,92 | 8,04 | 7,89 | 7,94 | -0,25% | 549.845,00 |
| 18.05.2026 | 8,05 | 8,13 | 7,95 | 7,96 | -1,61% | 422.719,00 |
| 15.05.2026 | 8,05 | 8,14 | 8,02 | 8,09 | 0,50% | 415.852,00 |
| 14.05.2026 | 8,08 | 8,15 | 8,05 | 8,05 | -0,37% | 426.790,00 |
| 13.05.2026 | 8,12 | 8,17 | 8,03 | 8,08 | -0,62% | 468.818,00 |
| 12.05.2026 | 8,09 | 8,14 | 8,00 | 8,13 | 0,74% | 464.629,00 |
| 11.05.2026 | 8,29 | 8,31 | 8,07 | 8,07 | -2,54% | 523.169,00 |
| 08.05.2026 | 8,44 | 8,44 | 8,23 | 8,28 | -1,78% | 622.349,00 |
| 07.05.2026 | 8,51 | 8,51 | 8,33 | 8,43 | -1,17% | 534.407,00 |
| 06.05.2026 | 8,46 | 8,56 | 8,24 | 8,53 | 1,43% | 721.144,00 |
| 05.05.2026 | 8,00 | 8,43 | 7,99 | 8,41 | -1,75% | 1.144.992,00 |
| 04.05.2026 | 8,57 | 8,69 | 8,50 | 8,56 | -0,47% | 632.648,00 |
| 01.05.2026 | 8,59 | 8,66 | 8,46 | 8,60 | 0,70% | 577.620,00 |
| 30.04.2026 | 8,39 | 8,56 | 8,39 | 8,54 | 2,03% | 488.799,00 |
| 29.04.2026 | 8,37 | 8,42 | 8,30 | 8,37 | 0,00% | 688.428,00 |
| 28.04.2026 | 8,19 | 8,38 | 8,17 | 8,37 | 2,57% | 363.918,00 |
| 27.04.2026 | 8,14 | 8,24 | 8,10 | 8,16 | 0,87% | 694.733,00 |
| 24.04.2026 | 8,07 | 8,19 | 8,05 | 8,09 | 0,50% | 803.327,00 |
| 23.04.2026 | 8,28 | 8,29 | 8,03 | 8,05 | -3,01% | 1.082.942,00 |
| 22.04.2026 | 8,29 | 8,40 | 8,28 | 8,30 | 0,85% | 387.741,00 |
| 21.04.2026 | 8,44 | 8,47 | 8,23 | 8,23 | -2,49% | 486.842,00 |
| 20.04.2026 | 8,47 | 8,52 | 8,44 | 8,44 | -0,71% | 457.134,00 |
| 17.04.2026 | 8,34 | 8,57 | 8,34 | 8,50 | 1,98% | 1.043.501,00 |
| 16.04.2026 | 8,40 | 8,42 | 8,31 | 8,34 | -0,89% | 505.490,00 |
| 15.04.2026 | 8,27 | 8,43 | 8,26 | 8,41 | 2,31% | 728.332,00 |
| 14.04.2026 | 8,12 | 8,28 | 8,12 | 8,22 | 0,98% | 582.360,00 |
| 13.04.2026 | 7,99 | 8,14 | 7,93 | 8,14 | 1,88% | 722.347,00 |
| 10.04.2026 | 7,86 | 8,03 | 7,86 | 7,99 | 1,14% | 1.173.741,00 |
| 09.04.2026 | 7,95 | 8,02 | 7,89 | 7,90 | -0,88% | 766.498,00 |
| 08.04.2026 | 8,19 | 8,20 | 7,95 | 7,97 | -1,12% | 752.561,00 |
| 07.04.2026 | 8,02 | 8,13 | 8,02 | 8,06 | -0,25% | 613.664,00 |
| 06.04.2026 | 7,93 | 8,11 | 7,93 | 8,08 | 1,76% | 1.056.378,00 |
| 02.04.2026 | 7,59 | 7,96 | 7,57 | 7,94 | 3,12% | 963.337,00 |
| 01.04.2026 | 7,76 | 7,77 | 7,53 | 7,70 | -0,77% | 1.348.137,00 |
| 31.03.2026 | 7,68 | 7,80 | 7,65 | 7,76 | 1,84% | 1.876.275,00 |
| 30.03.2026 | 7,48 | 7,68 | 7,48 | 7,62 | 1,60% | 1.032.831,00 |
| 27.03.2026 | 7,61 | 7,70 | 7,48 | 7,50 | -1,83% | 1.389.254,00 |
| 26.03.2026 | 7,74 | 7,86 | 7,62 | 7,64 | -1,42% | 1.111.671,00 |
| 25.03.2026 | 7,72 | 7,84 | 7,57 | 7,75 | 0,32% | 1.229.295,00 |
| 24.03.2026 | 7,73 | 7,80 | 7,64 | 7,73 | -0,90% | 909.739,00 |
| 23.03.2026 | 7,73 | 7,86 | 7,64 | 7,80 | 1,10% | 910.233,00 |
| 20.03.2026 | 7,84 | 7,91 | 7,71 | 7,71 | -2,22% | 2.177.486,00 |
| 19.03.2026 | 7,88 | 7,99 | 7,88 | 7,89 | -0,19% | 1.037.765,00 |
| 18.03.2026 | 7,83 | 8,05 | 7,83 | 7,90 | 0,13% | 1.409.068,00 |
| 17.03.2026 | 7,51 | 7,96 | 7,51 | 7,89 | 1,41% | 1.505.777,00 |
| 16.03.2026 | 7,90 | 7,96 | 7,78 | 7,78 | -1,52% | 1.744.306,00 |
| 13.03.2026 | 8,02 | 8,07 | 7,87 | 7,90 | -0,25% | 1.548.192,00 |
| 12.03.2026 | 7,96 | 8,13 | 7,92 | 7,92 | -1,37% | 1.570.816,00 |
| 11.03.2026 | 8,03 | 8,20 | 7,97 | 8,03 | 0,25% | 1.601.396,00 |
| 10.03.2026 | 7,96 | 8,11 | 7,94 | 8,01 | 0,50% | 1.496.909,00 |
| 09.03.2026 | 7,85 | 8,01 | 7,84 | 7,97 | -0,13% | 2.015.366,00 |
| 06.03.2026 | 8,06 | 8,07 | 7,93 | 7,98 | -1,48% | 1.480.028,00 |
| 05.03.2026 | 8,18 | 8,28 | 8,05 | 8,10 | -0,61% | 1.429.922,00 |
| 04.03.2026 | 8,12 | 8,22 | 7,87 | 8,15 | 2,00% | 1.647.401,00 |
| 03.03.2026 | 7,79 | 8,02 | 7,76 | 7,99 | 2,57% | 2.324.347,00 |
| 02.03.2026 | 7,59 | 7,84 | 7,52 | 7,79 | 1,83% | 2.126.550,00 |
| 27.02.2026 | 7,71 | 7,87 | 7,64 | 7,65 | -0,78% | 2.519.868,00 |
| 26.02.2026 | 7,82 | 7,83 | 7,53 | 7,71 | -1,53% | 2.002.025,00 |
| 25.02.2026 | 7,96 | 8,08 | 7,69 | 7,83 | -4,04% | 3.402.247,00 |
| 24.02.2026 | 8,03 | 8,20 | 8,03 | 8,16 | 0,87% | 741.785,00 |
| 23.02.2026 | 8,09 | 8,17 | 8,02 | 8,09 | -0,74% | 896.770,00 |
| 20.02.2026 | 8,13 | 8,24 | 8,03 | 8,15 | -0,61% | 835.166,00 |
| 19.02.2026 | 8,24 | 8,31 | 8,08 | 8,20 | -0,97% | 772.639,00 |
| 18.02.2026 | 8,17 | 8,33 | 8,10 | 8,28 | 1,47% | 705.890,00 |
| 17.02.2026 | 8,39 | 8,41 | 8,13 | 8,16 | -1,92% | 945.691,00 |
| 13.02.2026 | 8,39 | 8,41 | 8,25 | 8,32 | -1,19% | 1.301.803,00 |