6,820$
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 |
---|---|---|---|---|---|---|
03.07.2025 | 6,82 | 6,89 | 6,79 | 6,82 | 0,00% | 278.103,00 |
02.07.2025 | 6,75 | 6,83 | 6,73 | 6,82 | 0,89% | 424.025,00 |
01.07.2025 | 6,70 | 6,88 | 6,70 | 6,76 | 0,75% | 582.526,00 |
30.06.2025 | 6,65 | 6,71 | 6,58 | 6,71 | 0,90% | 569.805,00 |
27.06.2025 | 6,64 | 6,67 | 6,53 | 6,65 | 0,30% | 1.120.763,00 |
26.06.2025 | 6,47 | 6,64 | 6,45 | 6,63 | 2,63% | 660.445,00 |
25.06.2025 | 6,50 | 6,56 | 6,45 | 6,46 | -1,07% | 480.917,00 |
24.06.2025 | 6,51 | 6,59 | 6,47 | 6,53 | 1,08% | 650.228,00 |
23.06.2025 | 6,52 | 6,59 | 6,34 | 6,46 | -3,29% | 954.910,00 |
20.06.2025 | 6,78 | 6,78 | 6,65 | 6,68 | -0,60% | 2.132.469,00 |
18.06.2025 | 6,66 | 6,81 | 6,64 | 6,72 | 1,05% | 773.293,00 |
17.06.2025 | 6,74 | 6,83 | 6,64 | 6,65 | -1,92% | 729.677,00 |
16.06.2025 | 6,90 | 6,99 | 6,76 | 6,78 | -1,02% | 707.517,00 |
13.06.2025 | 6,82 | 6,97 | 6,80 | 6,85 | -1,58% | 629.728,00 |
12.06.2025 | 6,91 | 7,01 | 6,88 | 6,96 | 0,72% | 491.593,00 |
11.06.2025 | 6,98 | 7,09 | 6,90 | 6,91 | -0,72% | 533.953,00 |
10.06.2025 | 6,85 | 6,97 | 6,82 | 6,96 | 2,20% | 510.975,00 |
09.06.2025 | 6,79 | 6,92 | 6,79 | 6,81 | 0,59% | 437.208,00 |
06.06.2025 | 6,74 | 6,78 | 6,70 | 6,77 | 1,50% | 523.105,00 |
05.06.2025 | 6,60 | 6,79 | 6,58 | 6,67 | 1,21% | 722.146,00 |
04.06.2025 | 6,56 | 6,64 | 6,52 | 6,59 | 0,61% | 424.974,00 |
03.06.2025 | 6,40 | 6,64 | 6,36 | 6,55 | 2,02% | 464.002,00 |
02.06.2025 | 6,52 | 6,54 | 6,39 | 6,42 | -1,68% | 790.770,00 |
30.05.2025 | 6,65 | 6,65 | 6,52 | 6,53 | -2,39% | 568.125,00 |
29.05.2025 | 6,66 | 6,74 | 6,61 | 6,69 | 1,52% | 346.235,00 |
28.05.2025 | 6,54 | 6,62 | 6,49 | 6,59 | 0,92% | 465.970,00 |
27.05.2025 | 6,48 | 6,54 | 6,42 | 6,53 | 1,71% | 448.823,00 |
23.05.2025 | 6,36 | 6,51 | 6,32 | 6,42 | -0,62% | 521.415,00 |
22.05.2025 | 6,42 | 6,54 | 6,28 | 6,46 | -0,77% | 829.836,00 |
21.05.2025 | 7,00 | 7,00 | 6,49 | 6,51 | -7,79% | 713.603,00 |
20.05.2025 | 7,02 | 7,11 | 6,98 | 7,06 | 0,57% | 472.148,00 |
19.05.2025 | 7,03 | 7,04 | 6,96 | 7,02 | -1,40% | 466.456,00 |
16.05.2025 | 7,20 | 7,27 | 7,10 | 7,12 | -0,84% | 721.252,00 |
15.05.2025 | 6,99 | 7,19 | 6,98 | 7,18 | 2,72% | 1.091.485,00 |
14.05.2025 | 6,85 | 7,04 | 6,85 | 6,99 | 2,19% | 1.408.967,00 |
13.05.2025 | 6,79 | 6,85 | 6,73 | 6,84 | 1,48% | 702.296,00 |
12.05.2025 | 6,71 | 6,75 | 6,45 | 6,74 | 3,53% | 1.093.607,00 |
09.05.2025 | 6,57 | 6,61 | 6,49 | 6,51 | -1,06% | 662.169,00 |
08.05.2025 | 6,62 | 6,69 | 6,57 | 6,58 | 0,46% | 662.293,00 |
07.05.2025 | 6,47 | 6,68 | 6,46 | 6,55 | 1,71% | 774.539,00 |
06.05.2025 | 6,56 | 6,60 | 6,43 | 6,44 | -2,42% | 698.907,00 |
05.05.2025 | 6,62 | 6,69 | 6,58 | 6,60 | -0,75% | 650.860,00 |
02.05.2025 | 6,47 | 6,73 | 6,38 | 6,65 | 4,72% | 1.524.972,00 |
01.05.2025 | 6,49 | 6,64 | 6,09 | 6,35 | 8,18% | 1.821.285,00 |
30.04.2025 | 5,78 | 5,92 | 5,67 | 5,87 | 0,00% | 847.021,00 |
29.04.2025 | 5,75 | 5,91 | 5,70 | 5,87 | 2,09% | 787.742,00 |
28.04.2025 | 5,68 | 5,84 | 5,64 | 5,75 | 1,95% | 855.306,00 |
25.04.2025 | 5,59 | 5,67 | 5,58 | 5,64 | 0,89% | 618.578,00 |
24.04.2025 | 5,55 | 5,64 | 5,52 | 5,59 | 0,90% | 510.161,00 |
23.04.2025 | 5,70 | 5,75 | 5,52 | 5,54 | -0,36% | 587.754,00 |
22.04.2025 | 5,43 | 5,59 | 5,42 | 5,56 | 4,12% | 588.127,00 |
21.04.2025 | 5,39 | 5,45 | 5,25 | 5,34 | -1,66% | 571.650,00 |
17.04.2025 | 5,34 | 5,49 | 5,34 | 5,43 | 1,88% | 511.584,00 |
16.04.2025 | 5,43 | 5,44 | 5,30 | 5,33 | -2,02% | 640.619,00 |
15.04.2025 | 5,44 | 5,61 | 5,41 | 5,44 | -0,18% | 827.085,00 |
14.04.2025 | 5,40 | 5,54 | 5,31 | 5,45 | 2,35% | 867.492,00 |
11.04.2025 | 5,32 | 5,37 | 5,13 | 5,33 | 0,28% | 786.676,00 |
10.04.2025 | 5,51 | 5,61 | 5,08 | 5,31 | -6,18% | 903.148,00 |
09.04.2025 | 5,29 | 5,78 | 5,02 | 5,66 | 5,20% | 1.998.331,00 |
08.04.2025 | 5,76 | 5,77 | 5,31 | 5,38 | -2,18% | 1.061.115,00 |
07.04.2025 | 5,56 | 5,83 | 5,32 | 5,50 | -6,46% | 1.546.618,00 |
04.04.2025 | 6,20 | 6,28 | 5,74 | 5,88 | -7,26% | 1.020.499,00 |
03.04.2025 | 6,36 | 6,45 | 6,21 | 6,34 | -2,16% | 845.169,00 |
02.04.2025 | 6,45 | 6,51 | 6,39 | 6,48 | -0,15% | 438.297,00 |
01.04.2025 | 6,46 | 6,55 | 6,43 | 6,49 | 0,00% | 659.160,00 |
31.03.2025 | 6,29 | 6,57 | 6,24 | 6,49 | -0,15% | 973.843,00 |
28.03.2025 | 6,69 | 6,69 | 6,39 | 6,50 | -2,26% | 600.753,00 |
27.03.2025 | 6,66 | 6,70 | 6,60 | 6,65 | -0,15% | 341.677,00 |
26.03.2025 | 6,76 | 6,77 | 6,56 | 6,66 | -1,33% | 456.248,00 |
25.03.2025 | 6,83 | 6,83 | 6,70 | 6,75 | -0,74% | 434.042,00 |
24.03.2025 | 6,87 | 6,89 | 6,77 | 6,80 | 0,15% | 415.434,00 |
21.03.2025 | 6,87 | 6,94 | 6,74 | 6,79 | -1,31% | 2.236.652,00 |
20.03.2025 | 6,83 | 6,89 | 6,80 | 6,88 | 0,00% | 408.090,00 |
19.03.2025 | 6,83 | 6,89 | 6,78 | 6,88 | 0,88% | 632.266,00 |
18.03.2025 | 6,79 | 6,89 | 6,75 | 6,82 | 0,15% | 729.927,00 |
17.03.2025 | 6,83 | 6,91 | 6,78 | 6,81 | -0,29% | 570.933,00 |
14.03.2025 | 6,59 | 6,84 | 6,57 | 6,83 | 3,80% | 517.891,00 |
13.03.2025 | 6,75 | 6,83 | 6,55 | 6,58 | -1,94% | 727.487,00 |
12.03.2025 | 6,67 | 6,73 | 6,61 | 6,71 | 0,75% | 696.842,00 |
11.03.2025 | 6,84 | 6,84 | 6,55 | 6,66 | -2,27% | 882.467,00 |
10.03.2025 | 7,01 | 7,11 | 6,75 | 6,82 | -2,78% | 1.154.266,00 |
07.03.2025 | 6,83 | 7,08 | 6,83 | 7,01 | 2,64% | 809.369,00 |
06.03.2025 | 6,84 | 6,94 | 6,82 | 6,83 | -0,87% | 702.619,00 |
05.03.2025 | 6,77 | 6,91 | 6,74 | 6,89 | 1,92% | 665.426,00 |
04.03.2025 | 6,79 | 6,87 | 6,67 | 6,76 | -1,46% | 915.868,00 |
03.03.2025 | 6,97 | 7,01 | 6,79 | 6,86 | -2,14% | 768.049,00 |
28.02.2025 | 6,94 | 7,06 | 6,89 | 7,01 | 0,86% | 677.496,00 |
27.02.2025 | 7,04 | 7,09 | 6,94 | 6,95 | -1,14% | 717.943,00 |
26.02.2025 | 6,84 | 7,03 | 6,83 | 7,03 | 2,63% | 1.042.432,00 |
25.02.2025 | 6,74 | 6,86 | 6,71 | 6,85 | 2,09% | 895.843,00 |
24.02.2025 | 6,50 | 6,73 | 6,46 | 6,71 | 3,87% | 1.085.950,00 |
21.02.2025 | 6,45 | 6,69 | 6,45 | 6,46 | 0,47% | 1.253.376,00 |
20.02.2025 | 5,87 | 6,45 | 5,63 | 6,43 | 7,35% | 2.359.613,00 |
19.02.2025 | 6,05 | 6,05 | 5,93 | 5,99 | -1,16% | 980.636,00 |
18.02.2025 | 6,13 | 6,15 | 6,01 | 6,06 | -1,46% | 562.658,00 |
14.02.2025 | 6,11 | 6,17 | 6,09 | 6,15 | 0,99% | 351.147,00 |
13.02.2025 | 6,08 | 6,12 | 6,06 | 6,09 | 0,83% | 372.225,00 |
12.02.2025 | 6,08 | 6,10 | 5,97 | 6,04 | -2,27% | 546.617,00 |
11.02.2025 | 6,14 | 6,21 | 6,13 | 6,18 | 0,16% | 393.013,00 |
10.02.2025 | 6,13 | 6,18 | 6,06 | 6,17 | 0,82% | 470.877,00 |