23,400€
5,41%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 09.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 06.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 05.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 04.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 03.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 02.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 27.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 26.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 25.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 24.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 23.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 20.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 19.02.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 2,40% | 69,00 |
| 18.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 17.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 16.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 13.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -6,15% | - |
| 12.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 11.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 10.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 09.02.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 4,00 |
| 06.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 05.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 04.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 03.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 02.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 30.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 29.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 28.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 27.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 26.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 23.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 22.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 21.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 20.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 19.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 16.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 15.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 14.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 13.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 12.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 09.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 08.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 07.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 06.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 05.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 02.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 30.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 29.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 23.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 22.12.2025 | 23,60 | 24,80 | 23,60 | 24,80 | 3,33% | 36,00 |
| 19.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 18.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 17.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 16.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 15.12.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 0,00% | 38,00 |
| 12.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 10.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 09.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 08.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 05.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 04.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 03.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 01.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 28.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 27.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 26.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 25.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 24.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 21.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 20.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |