47,400€
-0,62%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 48,04 | 49,28 | 47,77 | 47,87 | -0,23% | 244,00 |
| 04.05.2026 | 47,72 | 48,17 | 47,39 | 47,98 | -0,04% | 15,00 |
| 30.04.2026 | 47,51 | 48,19 | 47,29 | 48,00 | 1,14% | 330,00 |
| 29.04.2026 | 48,05 | 48,09 | 47,35 | 47,46 | -1,14% | 42,00 |
| 28.04.2026 | 47,67 | 48,44 | 47,65 | 48,00 | 0,85% | 212,00 |
| 27.04.2026 | 47,62 | 48,22 | 47,49 | 47,60 | -0,05% | 210,00 |
| 24.04.2026 | 48,38 | 48,38 | 47,34 | 47,62 | -1,53% | - |
| 23.04.2026 | 47,11 | 48,59 | 47,10 | 48,36 | 2,64% | 223,00 |
| 22.04.2026 | 46,92 | 47,27 | 46,84 | 47,12 | 0,39% | 160,00 |
| 21.04.2026 | 47,20 | 47,37 | 46,82 | 46,93 | -0,46% | 20,00 |
| 20.04.2026 | 47,37 | 47,84 | 47,03 | 47,15 | -0,38% | 130,00 |
| 17.04.2026 | 47,53 | 47,56 | 46,50 | 47,33 | -0,40% | 315,00 |
| 16.04.2026 | 47,37 | 47,54 | 47,04 | 47,52 | 0,27% | 200,00 |
| 15.04.2026 | 47,57 | 47,65 | 46,89 | 47,39 | -0,37% | - |
| 14.04.2026 | 47,57 | 47,66 | 46,67 | 47,57 | -0,06% | 192,00 |
| 13.04.2026 | 48,74 | 48,78 | 47,36 | 47,60 | -2,09% | 45,00 |
| 10.04.2026 | 49,26 | 49,30 | 48,46 | 48,61 | -1,23% | 92,00 |
| 09.04.2026 | 48,95 | 49,27 | 48,55 | 49,22 | 0,54% | 6,00 |
| 08.04.2026 | 48,43 | 48,97 | 48,05 | 48,95 | 0,09% | 293,00 |
| 07.04.2026 | 48,42 | 49,17 | 48,25 | 48,91 | 0,84% | 425,00 |
| 02.04.2026 | 47,70 | 48,55 | 47,65 | 48,50 | 2,27% | 158,00 |
| 01.04.2026 | 47,50 | 47,60 | 46,83 | 47,43 | -0,24% | 195,00 |
| 31.03.2026 | 48,33 | 48,38 | 47,02 | 47,54 | -1,72% | 207,00 |
| 30.03.2026 | 47,42 | 48,56 | 47,39 | 48,37 | 2,00% | 148,00 |
| 27.03.2026 | 47,40 | 47,79 | 47,32 | 47,42 | 0,06% | 320,00 |
| 26.03.2026 | 46,79 | 47,50 | 46,79 | 47,39 | 1,22% | 405,00 |
| 25.03.2026 | 46,74 | 47,32 | 46,61 | 46,82 | 0,27% | 13,00 |
| 24.03.2026 | 46,57 | 47,31 | 46,25 | 46,70 | 0,48% | 1.146,00 |
| 23.03.2026 | 45,85 | 46,94 | 45,54 | 46,47 | 1,67% | 113,00 |
| 20.03.2026 | 46,54 | 46,65 | 45,40 | 45,71 | -1,60% | 364,00 |
| 19.03.2026 | 46,51 | 46,85 | 46,12 | 46,45 | -0,06% | 17,00 |
| 18.03.2026 | 46,99 | 47,20 | 46,10 | 46,48 | -1,14% | 21,00 |
| 17.03.2026 | 47,80 | 47,84 | 46,65 | 47,02 | -1,44% | 144,00 |
| 16.03.2026 | 48,18 | 48,24 | 47,62 | 47,70 | -1,12% | 395,00 |
| 13.03.2026 | 47,31 | 48,26 | 47,30 | 48,24 | 2,24% | 1.023,00 |
| 12.03.2026 | 46,70 | 47,59 | 46,22 | 47,19 | 1,28% | 15,00 |
| 11.03.2026 | 46,31 | 46,66 | 46,01 | 46,59 | -0,46% | 367,00 |
| 10.03.2026 | 47,06 | 47,22 | 46,42 | 46,81 | -0,50% | 381,00 |
| 09.03.2026 | 47,24 | 47,35 | 46,69 | 47,04 | 0,20% | 154,00 |
| 06.03.2026 | 46,90 | 47,24 | 46,35 | 46,95 | 0,07% | 39,00 |
| 05.03.2026 | 47,57 | 47,66 | 46,69 | 46,91 | -1,16% | 1.140,00 |
| 04.03.2026 | 47,58 | 47,71 | 46,95 | 47,46 | -0,28% | 121,00 |
| 03.03.2026 | 46,71 | 47,61 | 46,32 | 47,60 | 2,07% | 1.083,00 |
| 02.03.2026 | 46,24 | 46,73 | 46,10 | 46,63 | 1,54% | 956,00 |
| 27.02.2026 | 45,39 | 46,18 | 45,30 | 45,93 | 1,18% | 575,00 |
| 26.02.2026 | 45,19 | 45,68 | 45,19 | 45,39 | 0,38% | 105,00 |
| 25.02.2026 | 45,46 | 45,58 | 44,76 | 45,22 | -0,80% | - |
| 24.02.2026 | 45,33 | 45,59 | 44,95 | 45,59 | 0,64% | 326,00 |
| 23.02.2026 | 45,04 | 45,60 | 44,77 | 45,30 | 0,23% | 842,00 |
| 20.02.2026 | 44,95 | 45,37 | 44,53 | 45,19 | 0,65% | 195,00 |
| 19.02.2026 | 44,66 | 45,29 | 44,64 | 44,90 | 0,38% | 2.668,00 |
| 18.02.2026 | 45,72 | 45,85 | 44,68 | 44,73 | -2,12% | 114,00 |
| 17.02.2026 | 45,70 | 46,30 | 45,50 | 45,70 | 0,00% | 939,00 |
| 16.02.2026 | 45,80 | 45,90 | 45,60 | 45,70 | 0,00% | 180,00 |
| 13.02.2026 | 45,50 | 45,70 | 45,10 | 45,70 | 1,11% | 66,00 |
| 12.02.2026 | 44,60 | 45,60 | 44,40 | 45,20 | 1,57% | 530,00 |
| 11.02.2026 | 43,60 | 44,60 | 43,60 | 44,50 | 0,91% | 97,00 |
| 10.02.2026 | 44,00 | 44,40 | 43,20 | 44,10 | 1,61% | 370,00 |
| 09.02.2026 | 44,30 | 44,30 | 43,20 | 43,40 | -2,25% | 961,00 |
| 06.02.2026 | 44,80 | 45,40 | 44,30 | 44,40 | -0,67% | 687,00 |
| 05.02.2026 | 44,10 | 44,90 | 43,80 | 44,70 | 1,59% | 1.345,00 |
| 04.02.2026 | 43,70 | 44,80 | 43,30 | 44,00 | 0,46% | 183,00 |
| 03.02.2026 | 42,40 | 44,30 | 42,30 | 43,80 | 3,30% | 1.843,00 |
| 02.02.2026 | 41,80 | 42,40 | 41,60 | 42,40 | 1,44% | 577,00 |
| 30.01.2026 | 41,40 | 41,80 | 40,90 | 41,80 | 1,46% | 300,00 |
| 29.01.2026 | 40,20 | 41,40 | 40,20 | 41,20 | 0,98% | 920,00 |
| 28.01.2026 | 40,80 | 41,20 | 40,50 | 40,80 | 0,49% | 131,00 |
| 27.01.2026 | 40,80 | 41,10 | 40,40 | 40,60 | -0,73% | 249,00 |
| 26.01.2026 | 40,30 | 41,20 | 40,30 | 40,90 | 0,99% | 2.328,00 |
| 23.01.2026 | 41,20 | 41,30 | 40,30 | 40,50 | -1,46% | 290,00 |
| 22.01.2026 | 41,00 | 41,40 | 40,80 | 41,10 | 0,24% | 12,00 |
| 21.01.2026 | 41,10 | 41,30 | 40,30 | 41,00 | 0,00% | 230,00 |
| 20.01.2026 | 41,30 | 41,30 | 40,50 | 41,00 | -0,97% | 1.305,00 |
| 19.01.2026 | 41,30 | 41,50 | 41,20 | 41,40 | 0,00% | - |
| 16.01.2026 | 41,00 | 41,60 | 40,60 | 41,40 | 0,98% | 120,00 |
| 15.01.2026 | 40,70 | 41,20 | 40,50 | 41,00 | 0,99% | 231,00 |
| 14.01.2026 | 40,40 | 40,80 | 40,20 | 40,60 | 0,50% | 69,00 |
| 13.01.2026 | 40,10 | 40,50 | 39,80 | 40,40 | 1,00% | 689,00 |
| 12.01.2026 | 39,90 | 40,20 | 39,70 | 40,00 | 0,00% | 198,00 |
| 09.01.2026 | 40,10 | 40,50 | 39,60 | 40,00 | 0,00% | 305,00 |
| 08.01.2026 | 39,50 | 40,20 | 39,50 | 40,00 | 1,01% | 617,00 |
| 07.01.2026 | 39,30 | 39,60 | 39,00 | 39,60 | 1,02% | 193,00 |
| 06.01.2026 | 38,90 | 39,30 | 38,80 | 39,20 | 0,51% | 1.462,00 |
| 05.01.2026 | 39,30 | 39,50 | 38,10 | 39,00 | -0,51% | 262,00 |
| 02.01.2026 | 39,20 | 39,50 | 38,70 | 39,20 | -0,76% | 366,00 |
| 30.12.2025 | 39,60 | 39,60 | 39,40 | 39,50 | 0,25% | 101,00 |
| 29.12.2025 | 39,10 | 39,70 | 39,00 | 39,40 | 0,51% | 125,00 |
| 23.12.2025 | 39,30 | 39,60 | 39,20 | 39,20 | -0,51% | 440,00 |
| 22.12.2025 | 39,40 | 39,70 | 38,90 | 39,40 | -0,51% | 539,00 |
| 19.12.2025 | 40,70 | 41,00 | 39,40 | 39,60 | -2,70% | 727,00 |
| 18.12.2025 | 40,40 | 41,00 | 40,20 | 40,70 | 0,49% | 2.293,00 |
| 17.12.2025 | 39,60 | 40,80 | 39,50 | 40,50 | 2,79% | 990,00 |
| 16.12.2025 | 39,30 | 39,90 | 39,00 | 39,40 | 0,00% | 62,00 |
| 15.12.2025 | 39,10 | 39,40 | 38,90 | 39,40 | 1,03% | 83,00 |
| 12.12.2025 | 38,60 | 39,20 | 38,60 | 39,00 | -0,51% | 160,00 |
| 11.12.2025 | 38,90 | 39,20 | 38,60 | 39,20 | 1,03% | 63,00 |
| 10.12.2025 | 39,00 | 39,00 | 38,50 | 38,80 | 0,26% | 279,00 |
| 09.12.2025 | 38,30 | 38,90 | 38,10 | 38,70 | 1,04% | 149,00 |
| 08.12.2025 | 38,70 | 38,80 | 38,20 | 38,30 | -1,03% | 33,00 |
| 05.12.2025 | 38,70 | 39,00 | 38,10 | 38,70 | 0,26% | 147,00 |