16,550€
1,53%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 16,35 | 16,45 | 16,35 | 16,45 | 0,92% | - |
| 16.10.2026 | 16,55 | 16,70 | 16,30 | 16,30 | -1,21% | - |
| 15.10.2026 | 16,45 | 16,95 | 16,20 | 16,50 | -0,30% | - |
| 14.10.2026 | 17,20 | 17,45 | 16,35 | 16,55 | -4,61% | - |
| 13.10.2026 | 17,40 | 17,40 | 17,35 | 17,35 | 0,58% | - |
| 12.10.2026 | 17,25 | 17,30 | 17,25 | 17,25 | -0,86% | - |
| 09.10.2026 | 17,55 | 17,80 | 17,25 | 17,40 | 2,96% | - |
| 08.10.2026 | 17,40 | 17,55 | 16,75 | 16,90 | -1,74% | - |
| 07.10.2026 | 17,95 | 18,05 | 17,00 | 17,20 | -4,18% | - |
| 06.10.2026 | 16,55 | 17,95 | 16,00 | 17,95 | 7,16% | - |
| 05.10.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,60% | - |
| 02.10.2026 | 16,75 | 17,00 | 16,50 | 16,65 | -2,92% | - |
| 01.10.2026 | 17,25 | 17,45 | 16,80 | 17,15 | -1,15% | - |
| 30.09.2026 | 17,00 | 17,45 | 16,55 | 17,35 | 2,36% | - |
| 29.09.2026 | 17,45 | 17,95 | 16,85 | 16,95 | -1,74% | - |
| 28.09.2026 | 17,45 | 17,50 | 16,95 | 17,25 | -3,09% | - |
| 25.09.2026 | 17,75 | 17,80 | 17,75 | 17,80 | 0,00% | - |
| 24.09.2026 | 18,25 | 18,35 | 17,45 | 17,80 | -3,00% | - |
| 23.09.2026 | 18,95 | 19,15 | 18,15 | 18,35 | -3,42% | - |
| 22.09.2026 | 18,65 | 19,10 | 18,65 | 19,00 | 2,70% | - |
| 21.09.2026 | 18,35 | 18,80 | 18,25 | 18,50 | 1,93% | - |
| 18.09.2026 | 18,55 | 18,80 | 18,05 | 18,15 | -2,94% | - |
| 17.09.2026 | 18,65 | 19,00 | 18,55 | 18,70 | 0,00% | - |
| 16.09.2026 | 19,10 | 19,45 | 18,70 | 18,70 | -2,60% | - |
| 15.09.2026 | 19,75 | 19,75 | 19,05 | 19,20 | -2,54% | - |
| 14.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | - |
| 11.09.2026 | 19,45 | 19,75 | 19,25 | 19,55 | 1,03% | - |
| 10.09.2026 | 19,70 | 19,90 | 19,15 | 19,35 | -1,28% | - |
| 09.09.2026 | 20,00 | 20,60 | 19,05 | 19,60 | -2,24% | - |
| 08.09.2026 | 20,50 | 20,60 | 19,90 | 20,05 | -1,47% | - |
| 07.09.2026 | 20,50 | 20,60 | 20,25 | 20,35 | -0,49% | - |
| 04.09.2026 | 20,35 | 20,45 | 20,35 | 20,45 | -1,68% | - |
| 03.09.2026 | 20,80 | 20,90 | 20,75 | 20,80 | 0,97% | - |
| 02.09.2026 | 20,20 | 20,60 | 20,05 | 20,60 | 0,73% | - |
| 01.09.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,99% | - |
| 31.08.2026 | 20,35 | 20,40 | 20,00 | 20,25 | 0,50% | - |
| 28.08.2026 | 20,15 | 20,20 | 20,15 | 20,15 | -3,59% | - |
| 27.08.2026 | 20,70 | 20,90 | 20,70 | 20,90 | -0,48% | - |
| 26.08.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -1,41% | - |
| 25.08.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 1,43% | - |
| 24.08.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 0,96% | - |
| 21.08.2026 | 20,70 | 20,90 | 20,60 | 20,80 | 0,73% | - |
| 20.08.2026 | 20,60 | 20,70 | 20,60 | 20,65 | -0,24% | - |
| 19.08.2026 | 20,30 | 20,80 | 20,10 | 20,70 | 0,00% | - |
| 18.08.2026 | 20,70 | 20,80 | 20,55 | 20,70 | -1,90% | - |
| 17.08.2026 | 21,20 | 21,20 | 21,10 | 21,10 | -2,76% | - |
| 14.08.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 13.08.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,93% | - |
| 12.08.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -1,83% | - |
| 11.08.2026 | 21,80 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 10.08.2026 | 22,10 | 22,30 | 21,60 | 21,80 | -1,36% | - |
| 07.08.2026 | 21,70 | 22,30 | 21,40 | 22,10 | 2,31% | - |
| 06.08.2026 | 21,50 | 21,60 | 21,40 | 21,60 | 0,47% | - |
| 05.08.2026 | 21,20 | 21,70 | 21,15 | 21,50 | -0,46% | - |
| 04.08.2026 | 22,50 | 22,80 | 21,60 | 21,60 | -4,85% | - |
| 03.08.2026 | 22,70 | 22,90 | 22,70 | 22,70 | -2,16% | - |
| 31.07.2026 | 23,10 | 23,20 | 23,00 | 23,20 | -2,11% | - |
| 30.07.2026 | 23,60 | 23,70 | 23,00 | 23,70 | -0,84% | - |
| 29.07.2026 | 23,60 | 24,00 | 23,50 | 23,90 | 3,02% | - |
| 28.07.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,43% | - |
| 27.07.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 24.07.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 23.07.2026 | 22,80 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 22.07.2026 | 22,90 | 23,00 | 22,70 | 22,90 | -0,87% | - |
| 21.07.2026 | 22,80 | 23,10 | 22,80 | 23,10 | 0,43% | - |
| 20.07.2026 | 23,30 | 23,80 | 23,00 | 23,00 | -4,96% | - |
| 17.07.2026 | 24,10 | 24,20 | 23,90 | 24,20 | 3,42% | - |
| 16.07.2026 | 23,40 | 23,60 | 23,40 | 23,40 | -2,09% | - |
| 15.07.2026 | 23,80 | 24,10 | 23,70 | 23,90 | -1,65% | - |
| 14.07.2026 | 24,50 | 24,60 | 24,30 | 24,30 | 1,25% | - |
| 13.07.2026 | 24,00 | 24,10 | 23,80 | 24,00 | 0,00% | - |
| 10.07.2026 | 23,90 | 24,10 | 23,80 | 24,00 | -1,64% | - |
| 09.07.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -3,94% | - |
| 08.07.2026 | 25,40 | 25,50 | 25,20 | 25,40 | -0,39% | - |
| 07.07.2026 | 25,00 | 26,00 | 24,90 | 25,50 | 2,00% | - |
| 06.07.2026 | 25,20 | 25,50 | 25,00 | 25,00 | -0,40% | - |
| 03.07.2026 | 25,10 | 25,20 | 25,10 | 25,10 | 0,40% | - |
| 02.07.2026 | 24,90 | 25,10 | 24,80 | 25,00 | 2,04% | - |
| 01.07.2026 | 24,60 | 24,70 | 24,30 | 24,50 | -3,16% | - |
| 29.06.2026 | 25,30 | 25,30 | 25,20 | 25,30 | 5,86% | - |
| 26.06.2026 | 24,10 | 24,10 | 23,80 | 23,90 | -3,24% | - |
| 25.06.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 2,92% | - |
| 24.06.2026 | 24,10 | 24,10 | 24,00 | 24,00 | 2,13% | - |
| 23.06.2026 | 23,70 | 23,70 | 23,50 | 23,50 | 0,43% | - |
| 22.06.2026 | 23,50 | 23,50 | 23,30 | 23,40 | -0,85% | - |
| 19.06.2026 | 23,60 | 23,70 | 23,60 | 23,60 | 1,72% | - |
| 18.06.2026 | 23,20 | 23,30 | 23,20 | 23,20 | -2,52% | - |
| 17.06.2026 | 23,80 | 23,90 | 23,70 | 23,80 | -2,86% | - |
| 15.06.2026 | 24,80 | 24,80 | 24,40 | 24,50 | -1,61% | - |
| 12.06.2026 | 24,50 | 25,10 | 24,50 | 24,90 | -0,40% | - |
| 11.06.2026 | 24,80 | 25,00 | 24,80 | 25,00 | -0,40% | - |
| 10.06.2026 | 25,30 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 09.06.2026 | 25,00 | 25,20 | 24,90 | 25,20 | -0,40% | - |
| 08.06.2026 | 25,30 | 25,60 | 25,20 | 25,30 | 2,02% | - |
| 05.06.2026 | 24,90 | 24,90 | 24,70 | 24,80 | 0,40% | - |
| 04.06.2026 | 24,60 | 24,90 | 24,60 | 24,70 | 0,00% | - |
| 03.06.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 02.06.2026 | 24,70 | 24,80 | 24,60 | 24,70 | -1,59% | - |
| 01.06.2026 | 24,90 | 25,20 | 24,90 | 25,10 | -0,79% | - |
| 29.05.2026 | 25,50 | 25,60 | 25,00 | 25,30 | -1,17% | - |