33,000€
-0,60%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 08.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 07.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 06.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 05.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 02.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 30.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 29.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 28.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 25.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 24.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 23.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | - |
| 22.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 17.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 16.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 15.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 14.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 11.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 10.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 9,79% | - |
| 09.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -6,54% | - |
| 08.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 07.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -10,98% | - |
| 04.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 03.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -4,28% | - |
| 02.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 01.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 31.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 28.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 27.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 26.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 25.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 24.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 21.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 20.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 19.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 18.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 17.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 14.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 13.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 12.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 11.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 10.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 07.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 06.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 05.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 04.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 2,00 |
| 03.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 28.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | - |
| 27.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 26.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,76% | - |
| 25.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 24.02.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 2,15% | 8,00 |
| 21.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 20.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 19.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 18.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 17.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 14.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 13.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 12.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 11.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 10.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 07.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 06.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 05.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 04.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 03.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 31.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 30.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 29.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 28.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | - |
| 27.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 24.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 23.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 22.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 21.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 20.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 17.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 16.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 15.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 14.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 13.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 10.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 09.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 08.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 07.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,98% | - |
| 06.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 03.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 02.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 30.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 27.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 23.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 20.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 19.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,25% | - |
| 18.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 17.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 4,85% | - |
| 16.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 13.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 12.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 11.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |