25,415€
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,96 | 25,33 | 24,86 | 25,23 | 1,24% | - |
| 04.05.2026 | 24,66 | 25,11 | 24,40 | 24,92 | 1,03% | - |
| 30.04.2026 | 24,17 | 24,66 | 24,12 | 24,66 | 2,09% | - |
| 29.04.2026 | 24,65 | 25,06 | 24,01 | 24,16 | -1,81% | - |
| 28.04.2026 | 22,54 | 24,65 | 22,48 | 24,60 | 9,26% | 550,00 |
| 27.04.2026 | 22,37 | 22,64 | 21,87 | 22,52 | 0,65% | - |
| 24.04.2026 | 22,28 | 22,58 | 22,07 | 22,37 | 0,54% | - |
| 23.04.2026 | 21,95 | 22,32 | 21,94 | 22,25 | 1,23% | - |
| 22.04.2026 | 22,60 | 22,67 | 21,89 | 21,98 | -2,72% | - |
| 21.04.2026 | 23,17 | 23,24 | 22,49 | 22,60 | -2,38% | - |
| 20.04.2026 | 23,34 | 23,38 | 23,13 | 23,15 | -1,15% | - |
| 17.04.2026 | 22,58 | 23,55 | 22,54 | 23,42 | 3,72% | - |
| 16.04.2026 | 22,57 | 22,79 | 22,38 | 22,58 | 0,07% | - |
| 15.04.2026 | 22,55 | 22,59 | 22,32 | 22,56 | 0,04% | - |
| 14.04.2026 | 22,09 | 22,67 | 21,96 | 22,55 | 2,01% | - |
| 13.04.2026 | 21,83 | 22,11 | 21,56 | 22,11 | 1,24% | - |
| 10.04.2026 | 21,51 | 21,84 | 21,36 | 21,84 | 1,61% | 54,00 |
| 09.04.2026 | 21,48 | 21,68 | 21,27 | 21,49 | 0,07% | - |
| 08.04.2026 | 21,28 | 22,03 | 21,22 | 21,48 | 1,37% | - |
| 07.04.2026 | 21,00 | 21,21 | 20,95 | 21,19 | 0,67% | - |
| 02.04.2026 | 21,21 | 21,29 | 20,63 | 21,05 | -1,01% | - |
| 01.04.2026 | 21,68 | 21,69 | 21,26 | 21,26 | -1,85% | - |
| 31.03.2026 | 21,74 | 22,13 | 21,41 | 21,66 | 0,05% | - |
| 30.03.2026 | 21,40 | 22,03 | 21,40 | 21,65 | 1,41% | - |
| 27.03.2026 | 21,87 | 21,89 | 21,24 | 21,35 | -2,27% | - |
| 26.03.2026 | 21,72 | 22,14 | 21,68 | 21,85 | 0,34% | - |
| 25.03.2026 | 21,72 | 22,10 | 21,58 | 21,77 | 0,35% | - |
| 24.03.2026 | 21,69 | 21,97 | 21,58 | 21,70 | 0,12% | - |
| 23.03.2026 | 21,24 | 22,13 | 21,21 | 21,67 | 1,64% | 15,00 |
| 20.03.2026 | 21,28 | 21,41 | 20,71 | 21,32 | 0,28% | - |
| 19.03.2026 | 22,23 | 22,24 | 21,20 | 21,26 | -4,17% | 184,00 |
| 18.03.2026 | 22,57 | 22,61 | 21,96 | 22,19 | -1,51% | - |
| 17.03.2026 | 22,59 | 22,82 | 22,33 | 22,53 | -0,33% | - |
| 16.03.2026 | 22,57 | 23,00 | 22,44 | 22,60 | 0,44% | - |
| 13.03.2026 | 22,93 | 23,05 | 22,25 | 22,50 | -1,77% | - |
| 12.03.2026 | 22,69 | 23,27 | 22,68 | 22,91 | 0,79% | - |
| 11.03.2026 | 23,08 | 23,38 | 22,48 | 22,73 | -1,67% | - |
| 10.03.2026 | 23,06 | 23,41 | 22,77 | 23,11 | 0,20% | 30,00 |
| 09.03.2026 | 23,48 | 23,59 | 22,52 | 23,07 | -2,04% | - |
| 06.03.2026 | 24,18 | 24,22 | 23,51 | 23,55 | -2,55% | - |
| 05.03.2026 | 23,97 | 24,46 | 23,76 | 24,16 | 0,94% | - |
| 04.03.2026 | 23,50 | 23,94 | 23,24 | 23,94 | 1,68% | - |
| 03.03.2026 | 24,06 | 24,11 | 23,20 | 23,54 | -2,42% | - |
| 02.03.2026 | 23,83 | 24,41 | 23,83 | 24,13 | 1,17% | - |
| 27.02.2026 | 24,29 | 24,30 | 23,58 | 23,85 | -1,93% | - |
| 26.02.2026 | 24,53 | 24,83 | 24,32 | 24,32 | -1,12% | - |
| 25.02.2026 | 24,49 | 24,69 | 24,30 | 24,59 | 0,02% | - |
| 24.02.2026 | 25,23 | 25,53 | 24,39 | 24,59 | -2,38% | - |
| 23.02.2026 | 25,08 | 25,58 | 25,06 | 25,19 | -0,28% | - |
| 20.02.2026 | 25,57 | 25,63 | 25,13 | 25,26 | -0,90% | - |
| 19.02.2026 | 25,43 | 25,57 | 25,05 | 25,49 | 0,26% | - |
| 18.02.2026 | 25,57 | 25,70 | 25,33 | 25,42 | -0,70% | - |
| 17.02.2026 | 25,00 | 25,70 | 24,90 | 25,60 | 1,99% | - |
| 16.02.2026 | 25,20 | 25,20 | 25,00 | 25,10 | -0,40% | - |
| 13.02.2026 | 25,00 | 25,30 | 24,80 | 25,20 | 0,80% | 25,00 |
| 12.02.2026 | 26,40 | 26,70 | 24,80 | 25,00 | -5,30% | - |
| 11.02.2026 | 26,30 | 26,90 | 25,90 | 26,40 | 0,00% | - |
| 10.02.2026 | 25,40 | 26,40 | 25,20 | 26,40 | 3,94% | - |
| 09.02.2026 | 25,70 | 25,90 | 25,20 | 25,40 | -1,55% | - |
| 06.02.2026 | 25,60 | 26,10 | 25,60 | 25,80 | 0,00% | 14,00 |
| 05.02.2026 | 25,90 | 26,00 | 25,30 | 25,80 | -0,77% | - |
| 04.02.2026 | 25,20 | 26,10 | 25,20 | 26,00 | 2,36% | - |
| 03.02.2026 | 25,90 | 26,10 | 25,10 | 25,40 | -2,31% | - |
| 02.02.2026 | 25,50 | 26,00 | 25,40 | 26,00 | 1,96% | - |
| 30.01.2026 | 25,20 | 25,70 | 24,90 | 25,50 | 1,19% | - |
| 29.01.2026 | 24,60 | 25,30 | 24,60 | 25,20 | 1,61% | - |
| 28.01.2026 | 25,20 | 25,60 | 24,70 | 24,80 | -1,59% | - |
| 27.01.2026 | 25,50 | 25,60 | 25,00 | 25,20 | -1,56% | - |
| 26.01.2026 | 25,70 | 25,80 | 25,10 | 25,60 | -0,78% | - |
| 23.01.2026 | 25,90 | 26,00 | 25,60 | 25,80 | -0,77% | - |
| 22.01.2026 | 26,20 | 26,60 | 25,80 | 26,00 | -1,52% | - |
| 21.01.2026 | 25,70 | 26,40 | 25,70 | 26,40 | 2,33% | - |
| 20.01.2026 | 27,20 | 27,20 | 25,70 | 25,80 | -4,80% | - |
| 19.01.2026 | 27,20 | 27,30 | 27,10 | 27,10 | -1,09% | - |
| 16.01.2026 | 27,10 | 27,40 | 26,90 | 27,40 | 1,11% | - |
| 15.01.2026 | 26,80 | 27,60 | 26,70 | 27,10 | 1,12% | - |
| 14.01.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | 351,00 |
| 13.01.2026 | 26,40 | 26,50 | 25,80 | 26,40 | 0,00% | - |
| 12.01.2026 | 26,20 | 26,50 | 26,00 | 26,40 | 0,00% | - |
| 09.01.2026 | 26,30 | 26,70 | 26,10 | 26,40 | 0,00% | - |
| 08.01.2026 | 25,80 | 26,70 | 25,80 | 26,40 | 1,54% | - |
| 07.01.2026 | 26,00 | 26,50 | 25,60 | 26,00 | -0,76% | - |
| 06.01.2026 | 25,30 | 26,30 | 25,00 | 26,20 | 3,97% | 58,00 |
| 05.01.2026 | 25,20 | 25,50 | 25,00 | 25,20 | -0,79% | - |
| 02.01.2026 | 25,60 | 25,80 | 25,00 | 25,40 | 2,42% | - |
| 30.12.2025 | 24,90 | 24,90 | 24,80 | 24,80 | -0,80% | - |
| 29.12.2025 | 24,60 | 25,10 | 24,50 | 25,00 | 0,81% | - |
| 23.12.2025 | 24,70 | 25,30 | 24,60 | 24,80 | 0,00% | - |
| 22.12.2025 | 24,10 | 24,80 | 23,80 | 24,80 | 2,48% | 15,00 |
| 19.12.2025 | 24,30 | 24,40 | 23,70 | 24,20 | 0,00% | - |
| 18.12.2025 | 24,60 | 25,00 | 24,10 | 24,20 | -2,42% | - |
| 17.12.2025 | 24,00 | 24,90 | 23,90 | 24,80 | 2,48% | - |
| 16.12.2025 | 24,20 | 24,70 | 23,70 | 24,20 | -1,63% | 98,00 |
| 15.12.2025 | 24,60 | 25,10 | 24,30 | 24,60 | -3,15% | - |
| 12.12.2025 | 25,60 | 25,70 | 24,90 | 25,40 | -0,78% | - |
| 11.12.2025 | 25,60 | 25,70 | 25,10 | 25,60 | 0,00% | 40,00 |
| 10.12.2025 | 25,20 | 25,80 | 25,20 | 25,60 | 0,79% | - |
| 09.12.2025 | 25,10 | 25,70 | 25,10 | 25,40 | 0,79% | - |
| 08.12.2025 | 25,50 | 25,60 | 25,00 | 25,20 | -1,56% | 13,00 |
| 05.12.2025 | 26,00 | 26,30 | 25,30 | 25,60 | -2,29% | - |