23,200€
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,20 | 23,30 | 22,60 | 23,10 | -0,43% | - |
| 30.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 29.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 28.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 27.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 21.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 20.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 17.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 16.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 15.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 14.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 13.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 10.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 09.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 08.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 07.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 06.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -6,92% | - |
| 03.07.2026 | 24,40 | 26,00 | 24,40 | 26,00 | 8,33% | 20,00 |
| 02.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 01.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 30.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 29.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 7,02% | - |
| 26.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 25.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 24.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 23.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 22.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 19.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 18.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 17.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 15.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 12.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 11.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 10.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 09.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 08.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 05.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 04.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 03.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 02.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 01.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 29.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 28.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 27.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 26.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 25.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 21.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 20.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 19.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 18.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 15.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 14.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 13.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 12.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 11.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 08.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 06.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 05.05.2026 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | 2,00 |
| 04.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 30.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 29.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 9,01% | - |
| 28.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 27.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 24.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 23.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 22.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 21.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 17.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 14.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 13.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 10.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 09.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 07.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 02.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 01.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 31.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 30.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 27.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 26.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 25.03.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 25,00 |
| 24.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 23.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 19.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 18.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 17.03.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 2,70% | 277,00 |
| 16.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 13.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 11.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |