5,745$
-4,09%
Echtzeit-Aktienkurs NEW YORK MTG TR.PS DL-,02
Bid:
Ask:
Aktienkurse zur NEW YORK MTG TR.PS DL-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 5,89 | 5,90 | 5,67 | 5,73 | -4,34% | 1.107.209,00 |
| 08.01.2025 | 6,02 | 6,03 | 5,94 | 5,99 | -1,48% | 471.458,00 |
| 07.01.2025 | 6,25 | 6,29 | 5,98 | 6,08 | -2,88% | 977.541,00 |
| 06.01.2025 | 6,31 | 6,32 | 6,21 | 6,26 | -0,79% | 567.244,00 |
| 03.01.2025 | 6,14 | 6,39 | 6,13 | 6,31 | 2,77% | 635.930,00 |
| 02.01.2025 | 6,12 | 6,18 | 6,04 | 6,14 | 1,32% | 481.937,00 |
| 31.12.2024 | 5,79 | 6,08 | 5,78 | 6,06 | 5,03% | 771.004,00 |
| 30.12.2024 | 5,78 | 5,79 | 5,62 | 5,77 | -0,35% | 687.777,00 |
| 27.12.2024 | 5,82 | 5,87 | 5,72 | 5,79 | -1,03% | 818.190,00 |
| 26.12.2024 | 5,80 | 5,90 | 5,80 | 5,85 | -0,85% | 536.264,00 |
| 24.12.2024 | 5,80 | 5,90 | 5,80 | 5,90 | 1,03% | 317.580,00 |
| 23.12.2024 | 5,89 | 5,92 | 5,78 | 5,84 | -1,68% | 724.163,00 |
| 20.12.2024 | 5,62 | 6,00 | 5,61 | 5,94 | 1,02% | 4.768.201,00 |
| 19.12.2024 | 6,07 | 6,14 | 5,88 | 5,88 | -2,65% | 1.115.206,00 |
| 18.12.2024 | 6,38 | 6,47 | 6,01 | 6,04 | -5,18% | 962.750,00 |
| 17.12.2024 | 6,50 | 6,53 | 6,33 | 6,37 | -2,30% | 1.070.308,00 |
| 16.12.2024 | 6,48 | 6,56 | 6,45 | 6,52 | 0,15% | 526.789,00 |
| 13.12.2024 | 6,45 | 6,51 | 6,35 | 6,51 | 1,09% | 436.458,00 |
| 12.12.2024 | 6,48 | 6,52 | 6,41 | 6,44 | -0,62% | 514.838,00 |
| 11.12.2024 | 6,48 | 6,59 | 6,41 | 6,48 | -1,07% | 613.592,00 |
| 10.12.2024 | 6,54 | 6,59 | 6,47 | 6,55 | -0,30% | 606.767,00 |
| 09.12.2024 | 6,35 | 6,60 | 6,35 | 6,57 | 4,12% | 1.452.242,00 |
| 06.12.2024 | 6,23 | 6,32 | 6,18 | 6,31 | 2,10% | 888.755,00 |
| 05.12.2024 | 6,09 | 6,20 | 6,07 | 6,18 | 1,48% | 614.261,00 |
| 04.12.2024 | 6,05 | 6,10 | 6,00 | 6,09 | 0,83% | 529.238,00 |
| 03.12.2024 | 6,18 | 6,19 | 5,97 | 6,04 | -2,11% | 796.622,00 |
| 02.12.2024 | 6,18 | 6,19 | 6,06 | 6,17 | 0,49% | 1.323.115,00 |
| 29.11.2024 | 6,26 | 6,27 | 6,13 | 6,14 | -1,29% | 526.303,00 |
| 27.11.2024 | 6,07 | 6,32 | 6,07 | 6,22 | 3,49% | 743.050,00 |
| 26.11.2024 | 6,12 | 6,12 | 5,97 | 6,01 | -2,12% | 682.575,00 |
| 25.11.2024 | 6,04 | 6,17 | 6,04 | 6,14 | 2,68% | 1.058.533,00 |
| 22.11.2024 | 5,90 | 6,05 | 5,90 | 5,98 | 3,10% | 498.718,00 |
| 20.11.2024 | 5,92 | 5,93 | 5,74 | 5,80 | -2,36% | 745.223,00 |
| 19.11.2024 | 5,90 | 5,96 | 5,89 | 5,94 | -0,34% | 628.854,00 |
| 18.11.2024 | 5,96 | 5,99 | 5,83 | 5,96 | 0,00% | 717.397,00 |
| 15.11.2024 | 5,99 | 6,00 | 5,90 | 5,96 | 0,68% | 573.790,00 |
| 14.11.2024 | 5,93 | 6,23 | 5,82 | 5,92 | 2,07% | 990.309,00 |
| 13.11.2024 | 5,82 | 5,87 | 5,77 | 5,80 | 0,35% | 683.900,00 |
| 12.11.2024 | 6,00 | 6,01 | 5,77 | 5,78 | -4,15% | 686.251,00 |
| 11.11.2024 | 5,99 | 6,08 | 5,93 | 6,03 | 1,17% | 685.374,00 |
| 08.11.2024 | 5,89 | 6,05 | 5,89 | 5,96 | 1,19% | 697.272,00 |
| 07.11.2024 | 5,80 | 5,97 | 5,80 | 5,89 | 1,55% | 709.881,00 |
| 06.11.2024 | 5,85 | 5,94 | 5,57 | 5,80 | 1,58% | 1.243.464,00 |
| 05.11.2024 | 5,68 | 5,77 | 5,64 | 5,71 | 0,53% | 940.430,00 |
| 04.11.2024 | 5,72 | 5,79 | 5,62 | 5,68 | -0,70% | 1.273.322,00 |
| 01.11.2024 | 5,83 | 5,87 | 5,69 | 5,72 | -0,87% | 1.664.665,00 |
| 31.10.2024 | 5,89 | 6,14 | 5,75 | 5,77 | 3,04% | 1.550.913,00 |
| 30.10.2024 | 5,45 | 5,65 | 5,41 | 5,60 | 2,94% | 1.386.126,00 |
| 29.10.2024 | 5,22 | 5,45 | 5,14 | 5,44 | 3,03% | 1.123.375,00 |
| 28.10.2024 | 5,26 | 5,38 | 5,24 | 5,28 | 0,76% | 964.734,00 |
| 25.10.2024 | 5,29 | 5,39 | 5,23 | 5,24 | -0,38% | 700.222,00 |
| 24.10.2024 | 5,24 | 5,28 | 5,16 | 5,26 | 0,57% | 531.556,00 |
| 23.10.2024 | 5,31 | 5,31 | 5,17 | 5,23 | -1,51% | 553.459,00 |
| 22.10.2024 | 5,38 | 5,39 | 5,28 | 5,31 | -1,48% | 825.320,00 |
| 21.10.2024 | 5,57 | 5,59 | 5,37 | 5,39 | -3,41% | 910.235,00 |
| 18.10.2024 | 5,61 | 5,67 | 5,58 | 5,58 | -0,53% | 485.612,00 |
| 17.10.2024 | 5,80 | 5,84 | 5,59 | 5,61 | -3,11% | 528.389,00 |
| 16.10.2024 | 5,67 | 5,80 | 5,67 | 5,79 | 2,48% | 628.491,00 |
| 15.10.2024 | 5,54 | 5,68 | 5,54 | 5,65 | 2,17% | 723.885,00 |
| 14.10.2024 | 5,49 | 5,57 | 5,40 | 5,53 | 1,10% | 782.014,00 |
| 11.10.2024 | 5,58 | 5,59 | 5,46 | 5,47 | -1,44% | 756.078,00 |
| 10.10.2024 | 5,54 | 5,62 | 5,53 | 5,55 | -1,42% | 748.672,00 |
| 09.10.2024 | 5,66 | 5,69 | 5,61 | 5,63 | -0,18% | 506.450,00 |
| 08.10.2024 | 5,66 | 5,69 | 5,60 | 5,64 | -0,35% | 737.539,00 |
| 07.10.2024 | 5,80 | 5,84 | 5,62 | 5,66 | -2,92% | 639.492,00 |
| 04.10.2024 | 5,90 | 5,93 | 5,79 | 5,83 | -1,02% | 711.835,00 |
| 03.10.2024 | 5,99 | 6,00 | 5,89 | 5,89 | -1,67% | 645.756,00 |
| 02.10.2024 | 6,12 | 6,12 | 5,99 | 5,99 | -2,12% | 477.637,00 |
| 01.10.2024 | 6,29 | 6,30 | 6,10 | 6,12 | -3,32% | 463.729,00 |
| 30.09.2024 | 6,34 | 6,42 | 6,28 | 6,33 | -3,06% | 525.720,00 |
| 27.09.2024 | 6,67 | 6,68 | 6,48 | 6,53 | -0,61% | 512.004,00 |
| 26.09.2024 | 6,61 | 6,64 | 6,55 | 6,57 | 0,77% | 375.276,00 |
| 25.09.2024 | 6,70 | 6,74 | 6,52 | 6,52 | -2,54% | 489.187,00 |
| 24.09.2024 | 6,66 | 6,71 | 6,59 | 6,69 | 0,75% | 422.942,00 |
| 23.09.2024 | 6,78 | 6,80 | 6,61 | 6,64 | -1,48% | 455.011,00 |
| 20.09.2024 | 6,84 | 6,91 | 6,73 | 6,74 | -1,61% | 2.541.592,00 |
| 19.09.2024 | 6,93 | 6,94 | 6,79 | 6,85 | 0,15% | 518.332,00 |
| 18.09.2024 | 6,79 | 6,98 | 6,75 | 6,84 | 1,18% | 467.973,00 |
| 17.09.2024 | 6,79 | 6,85 | 6,73 | 6,76 | 0,15% | 440.111,00 |
| 16.09.2024 | 6,63 | 6,78 | 6,56 | 6,75 | 2,12% | 510.487,00 |
| 13.09.2024 | 6,51 | 6,63 | 6,51 | 6,61 | 2,01% | 316.137,00 |
| 12.09.2024 | 6,37 | 6,50 | 6,31 | 6,48 | 2,21% | 326.855,00 |
| 11.09.2024 | 6,29 | 6,34 | 6,20 | 6,34 | 0,32% | 335.027,00 |
| 10.09.2024 | 6,36 | 6,37 | 6,25 | 6,32 | -0,16% | 440.943,00 |
| 09.09.2024 | 6,38 | 6,38 | 6,30 | 6,33 | -0,78% | 415.207,00 |
| 06.09.2024 | 6,41 | 6,46 | 6,33 | 6,38 | -0,47% | 235.063,00 |
| 05.09.2024 | 6,35 | 6,43 | 6,32 | 6,41 | 1,75% | 321.585,00 |
| 04.09.2024 | 6,47 | 6,48 | 6,27 | 6,30 | -2,33% | 373.811,00 |
| 03.09.2024 | 6,61 | 6,63 | 6,43 | 6,45 | -3,30% | 368.888,00 |
| 30.08.2024 | 6,71 | 6,72 | 6,61 | 6,67 | 0,15% | 234.653,00 |
| 29.08.2024 | 6,63 | 6,71 | 6,61 | 6,66 | 0,60% | 338.709,00 |
| 28.08.2024 | 6,63 | 6,70 | 6,59 | 6,62 | -0,15% | 358.618,00 |
| 27.08.2024 | 6,68 | 6,68 | 6,60 | 6,63 | -1,04% | 257.724,00 |
| 26.08.2024 | 6,71 | 6,82 | 6,67 | 6,70 | 0,75% | 489.895,00 |
| 23.08.2024 | 6,53 | 6,70 | 6,52 | 6,65 | 2,31% | 518.055,00 |
| 22.08.2024 | 6,41 | 6,55 | 6,40 | 6,50 | 0,93% | 429.236,00 |
| 21.08.2024 | 6,43 | 6,50 | 6,37 | 6,44 | 0,78% | 307.121,00 |
| 20.08.2024 | 6,45 | 6,45 | 6,35 | 6,39 | -1,08% | 268.245,00 |
| 19.08.2024 | 6,40 | 6,47 | 6,39 | 6,46 | 0,94% | 292.703,00 |
| 16.08.2024 | 6,36 | 6,44 | 6,35 | 6,40 | 0,63% | 316.020,00 |