14,050€
0,95%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,89 | 14,28 | 13,85 | 14,05 | 0,96% | - |
| 11.11.2026 | 14,18 | 15,19 | 13,68 | 13,92 | -7,58% | - |
| 10.11.2026 | 14,05 | 15,06 | 13,87 | 15,06 | 1,24% | 4.054,00 |
| 09.11.2026 | 14,58 | 14,88 | 14,04 | 14,88 | -3,14% | 370,00 |
| 06.11.2026 | 15,16 | 15,36 | 14,42 | 15,36 | 4,09% | 70,00 |
| 05.11.2026 | 15,57 | 15,88 | 14,75 | 14,75 | -5,65% | - |
| 04.11.2026 | 14,68 | 15,91 | 14,67 | 15,64 | 5,58% | - |
| 03.11.2026 | 16,09 | 16,14 | 14,07 | 14,81 | -11,91% | 820,00 |
| 02.11.2026 | 16,16 | 16,81 | 15,85 | 16,81 | -0,40% | - |
| 30.10.2026 | 16,29 | 17,05 | 16,10 | 16,88 | 1,10% | - |
| 29.10.2026 | 15,98 | 16,84 | 15,94 | 16,70 | -0,57% | 17,00 |
| 28.10.2026 | 16,52 | 16,79 | 15,80 | 16,79 | -1,55% | 88,00 |
| 27.10.2026 | 16,74 | 17,22 | 16,41 | 17,06 | 2,00% | 1.000,00 |
| 26.10.2026 | 16,77 | 16,90 | 16,56 | 16,72 | 1,35% | - |
| 23.10.2026 | 17,04 | 17,29 | 16,50 | 16,50 | -1,70% | - |
| 22.10.2026 | 16,04 | 17,07 | 15,99 | 16,79 | -0,25% | 17,00 |
| 21.10.2026 | 16,51 | 16,83 | 16,09 | 16,83 | 1,72% | 900,00 |
| 20.10.2026 | 15,98 | 16,59 | 15,94 | 16,55 | -1,73% | - |
| 19.10.2026 | 16,44 | 16,84 | 15,77 | 16,84 | 0,42% | 360,00 |
| 16.10.2026 | 16,55 | 16,89 | 16,28 | 16,77 | -3,25% | - |
| 15.10.2026 | 16,71 | 17,33 | 16,57 | 17,33 | 5,44% | - |
| 14.10.2026 | 17,19 | 17,43 | 16,36 | 16,44 | -7,05% | - |
| 13.10.2026 | 17,38 | 17,68 | 17,01 | 17,68 | 1,89% | 28,00 |
| 12.10.2026 | 17,28 | 17,60 | 16,93 | 17,36 | 0,78% | - |
| 09.10.2026 | 17,52 | 17,78 | 16,96 | 17,22 | -1,85% | - |
| 08.10.2026 | 17,43 | 17,88 | 16,71 | 17,55 | 1,82% | - |
| 07.10.2026 | 17,97 | 18,06 | 16,89 | 17,23 | 0,55% | - |
| 06.10.2026 | 16,63 | 18,02 | 16,02 | 17,14 | 3,22% | 42,00 |
| 05.10.2026 | 16,68 | 16,72 | 16,01 | 16,60 | -0,01% | 1.840,00 |
| 02.10.2026 | 16,82 | 17,02 | 15,32 | 16,61 | -1,23% | 300,00 |
| 01.10.2026 | 17,28 | 18,19 | 15,36 | 16,81 | -1,30% | 450,00 |
| 30.09.2026 | 17,01 | 17,46 | 16,52 | 17,03 | -1,31% | - |
| 29.09.2026 | 17,43 | 17,58 | 16,85 | 17,26 | -0,95% | 420,00 |
| 28.09.2026 | 17,24 | 17,71 | 17,04 | 17,43 | 1,00% | - |
| 25.09.2026 | 17,74 | 17,75 | 17,22 | 17,25 | -9,90% | - |
| 24.09.2026 | 18,21 | 19,16 | 17,46 | 19,15 | 5,07% | 585,00 |
| 23.09.2026 | 19,03 | 19,07 | 18,19 | 18,23 | -5,37% | - |
| 22.09.2026 | 18,67 | 19,79 | 18,44 | 19,26 | 1,90% | - |
| 21.09.2026 | 18,40 | 19,81 | 18,28 | 18,90 | 4,07% | - |
| 18.09.2026 | 18,56 | 18,58 | 18,01 | 18,16 | -2,78% | 560,00 |
| 17.09.2026 | 18,66 | 18,69 | 18,66 | 18,68 | 0,46% | 105,00 |
| 16.09.2026 | 19,12 | 19,31 | 17,08 | 18,60 | -6,65% | 455,00 |
| 15.09.2026 | 19,37 | 19,92 | 19,06 | 19,92 | 0,61% | - |
| 14.09.2026 | 19,67 | 20,04 | 19,34 | 19,80 | -0,75% | 344,00 |
| 11.09.2026 | 19,50 | 20,71 | 19,22 | 19,95 | 0,10% | 145,00 |
| 10.09.2026 | 19,68 | 19,93 | 19,16 | 19,93 | 0,96% | 1.050,00 |
| 09.09.2026 | 20,03 | 20,77 | 19,03 | 19,74 | -2,90% | 510,00 |
| 08.09.2026 | 20,43 | 20,75 | 19,90 | 20,33 | -0,65% | 300,00 |
| 07.09.2026 | 20,49 | 20,51 | 20,45 | 20,46 | -0,64% | - |
| 04.09.2026 | 20,37 | 21,28 | 20,34 | 20,60 | -1,05% | - |
| 03.09.2026 | 20,79 | 21,19 | 20,38 | 20,82 | 1,63% | - |
| 02.09.2026 | 20,21 | 21,11 | 20,00 | 20,48 | 1,64% | - |
| 01.09.2026 | 20,45 | 20,60 | 19,42 | 20,15 | -1,10% | - |
| 31.08.2026 | 20,33 | 20,65 | 19,94 | 20,38 | 0,40% | - |
| 28.08.2026 | 20,19 | 20,93 | 20,00 | 20,30 | -0,34% | - |
| 27.08.2026 | 20,82 | 20,88 | 20,20 | 20,37 | -3,39% | 210,00 |
| 26.08.2026 | 20,96 | 21,54 | 19,89 | 21,08 | 3,74% | - |
| 25.08.2026 | 21,23 | 21,25 | 20,32 | 20,32 | -2,22% | - |
| 24.08.2026 | 21,01 | 21,45 | 20,78 | 20,78 | -1,47% | 360,00 |
| 21.08.2026 | 20,70 | 21,43 | 20,58 | 21,09 | 0,00% | - |
| 20.08.2026 | 20,65 | 21,10 | 20,39 | 21,09 | 0,00% | 245,00 |
| 19.08.2026 | 20,25 | 21,09 | 20,21 | 21,09 | -16,39% | - |
| 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 |