47,280$
-1,46%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,18 | 48,18 | 47,06 | 47,28 | -1,46% | 633.295,00 |
| 08.05.2025 | 48,97 | 49,11 | 47,91 | 47,98 | -1,70% | 524.643,00 |
| 07.05.2025 | 48,97 | 49,06 | 48,41 | 48,81 | 0,14% | 966.074,00 |
| 06.05.2025 | 50,50 | 50,77 | 48,56 | 48,74 | -0,73% | 1.027.173,00 |
| 05.05.2025 | 49,60 | 49,60 | 48,83 | 49,10 | -0,85% | 564.127,00 |
| 02.05.2025 | 49,22 | 49,57 | 48,77 | 49,52 | 1,25% | 424.312,00 |
| 01.05.2025 | 49,11 | 49,26 | 48,45 | 48,91 | -0,06% | 668.865,00 |
| 30.04.2025 | 48,90 | 49,28 | 47,82 | 48,94 | -0,26% | 873.272,00 |
| 29.04.2025 | 49,11 | 49,28 | 48,72 | 49,07 | -0,33% | 756.416,00 |
| 28.04.2025 | 48,69 | 49,44 | 48,66 | 49,23 | 0,20% | 530.411,00 |
| 25.04.2025 | 49,27 | 49,33 | 48,84 | 49,13 | -0,51% | 443.398,00 |
| 24.04.2025 | 49,20 | 49,56 | 48,97 | 49,38 | 0,14% | 443.056,00 |
| 23.04.2025 | 50,17 | 50,37 | 48,84 | 49,31 | -1,32% | 510.292,00 |
| 22.04.2025 | 49,23 | 50,27 | 49,23 | 49,97 | 1,63% | 701.851,00 |
| 21.04.2025 | 49,48 | 49,73 | 48,78 | 49,17 | -1,15% | 331.095,00 |
| 17.04.2025 | 49,50 | 50,44 | 49,22 | 49,74 | 0,08% | 415.539,00 |
| 16.04.2025 | 49,12 | 50,18 | 48,78 | 49,70 | 1,97% | 730.998,00 |
| 15.04.2025 | 48,66 | 49,26 | 48,51 | 48,74 | 0,08% | 375.402,00 |
| 14.04.2025 | 48,51 | 48,78 | 47,79 | 48,70 | 1,84% | 395.074,00 |
| 11.04.2025 | 47,31 | 48,07 | 46,81 | 47,82 | 0,42% | 657.438,00 |
| 10.04.2025 | 47,04 | 48,12 | 46,63 | 47,62 | 0,29% | 621.271,00 |
| 09.04.2025 | 46,48 | 48,49 | 45,51 | 47,48 | 1,34% | 788.218,00 |
| 08.04.2025 | 47,72 | 48,20 | 46,39 | 46,85 | -0,19% | 927.583,00 |
| 07.04.2025 | 47,23 | 48,29 | 46,20 | 46,94 | -1,92% | 994.166,00 |
| 04.04.2025 | 49,39 | 49,62 | 47,41 | 47,86 | -3,80% | 1.053.775,00 |
| 03.04.2025 | 49,12 | 50,34 | 49,12 | 49,75 | 0,38% | 683.775,00 |
| 02.04.2025 | 49,12 | 49,60 | 48,87 | 49,56 | 0,92% | 932.679,00 |
| 01.04.2025 | 48,96 | 49,17 | 48,48 | 49,11 | 0,10% | 904.282,00 |
| 31.03.2025 | 49,56 | 50,05 | 48,75 | 49,06 | -0,63% | 1.060.737,00 |
| 28.03.2025 | 48,55 | 49,51 | 48,37 | 49,37 | 2,03% | 664.275,00 |
| 27.03.2025 | 48,25 | 48,68 | 48,17 | 48,39 | 0,31% | 351.922,00 |
| 26.03.2025 | 48,07 | 48,41 | 47,89 | 48,24 | 0,73% | 482.856,00 |
| 25.03.2025 | 48,43 | 48,44 | 47,62 | 47,89 | -1,26% | 551.493,00 |
| 24.03.2025 | 48,67 | 48,91 | 48,37 | 48,50 | 0,04% | 660.314,00 |
| 21.03.2025 | 49,33 | 49,44 | 48,26 | 48,48 | -1,42% | 1.966.484,00 |
| 20.03.2025 | 49,19 | 49,51 | 49,06 | 49,18 | -0,20% | 630.386,00 |
| 19.03.2025 | 48,79 | 49,45 | 48,79 | 49,28 | 0,39% | 671.868,00 |
| 18.03.2025 | 49,03 | 49,25 | 48,78 | 49,09 | -0,30% | 680.733,00 |
| 17.03.2025 | 48,79 | 49,61 | 48,79 | 49,24 | 0,06% | 513.214,00 |
| 14.03.2025 | 48,20 | 49,31 | 47,97 | 49,21 | 2,39% | 502.171,00 |
| 13.03.2025 | 48,08 | 48,59 | 47,58 | 48,06 | 0,17% | 510.185,00 |
| 12.03.2025 | 48,51 | 48,51 | 47,47 | 47,98 | -1,03% | 616.077,00 |
| 11.03.2025 | 47,37 | 48,81 | 47,16 | 48,48 | 1,93% | 1.177.998,00 |
| 10.03.2025 | 47,79 | 48,53 | 47,20 | 47,56 | -0,48% | 766.771,00 |
| 07.03.2025 | 47,46 | 48,18 | 47,25 | 47,79 | 0,82% | 644.466,00 |
| 06.03.2025 | 47,74 | 48,21 | 47,01 | 47,40 | -1,84% | 580.716,00 |
| 05.03.2025 | 48,11 | 48,76 | 48,05 | 48,29 | -0,23% | 440.570,00 |
| 04.03.2025 | 49,08 | 49,43 | 48,24 | 48,40 | -1,57% | 694.920,00 |
| 03.03.2025 | 48,26 | 49,24 | 48,24 | 49,17 | 1,63% | 422.118,00 |
| 28.02.2025 | 48,26 | 48,47 | 47,89 | 48,38 | 1,15% | 495.976,00 |
| 27.02.2025 | 47,83 | 48,07 | 47,16 | 47,83 | -0,42% | 472.372,00 |
| 26.02.2025 | 47,44 | 48,12 | 47,40 | 48,03 | 0,46% | 540.349,00 |
| 25.02.2025 | 47,70 | 48,22 | 47,62 | 47,81 | 0,42% | 641.213,00 |
| 24.02.2025 | 47,03 | 47,91 | 46,88 | 47,61 | 1,51% | 654.621,00 |
| 21.02.2025 | 46,63 | 47,12 | 46,60 | 46,90 | 0,97% | 539.189,00 |
| 20.02.2025 | 46,00 | 46,71 | 46,00 | 46,45 | 0,09% | 555.704,00 |
| 19.02.2025 | 46,29 | 46,58 | 46,07 | 46,41 | 0,24% | 521.155,00 |
| 18.02.2025 | 45,56 | 46,43 | 45,53 | 46,30 | 1,38% | 384.183,00 |
| 14.02.2025 | 46,46 | 46,83 | 45,66 | 45,67 | -1,62% | 375.147,00 |
| 13.02.2025 | 45,89 | 46,52 | 45,70 | 46,42 | 1,29% | 413.955,00 |
| 12.02.2025 | 45,50 | 45,93 | 45,20 | 45,83 | -0,30% | 423.213,00 |
| 11.02.2025 | 45,70 | 46,12 | 45,54 | 45,97 | 0,35% | 438.935,00 |
| 10.02.2025 | 46,23 | 46,23 | 45,64 | 45,81 | -0,72% | 555.401,00 |
| 07.02.2025 | 46,58 | 46,95 | 46,07 | 46,14 | -1,73% | 459.282,00 |
| 06.02.2025 | 47,30 | 47,30 | 46,70 | 46,95 | -0,06% | 453.245,00 |
| 05.02.2025 | 46,82 | 47,77 | 46,82 | 46,98 | 0,99% | 685.695,00 |
| 04.02.2025 | 47,71 | 47,71 | 46,33 | 46,52 | -3,26% | 833.541,00 |
| 03.02.2025 | 47,04 | 48,30 | 47,03 | 48,09 | 0,29% | 482.849,00 |
| 31.01.2025 | 45,36 | 48,14 | 45,36 | 47,95 | 0,13% | 1.133.163,00 |
| 30.01.2025 | 47,36 | 48,00 | 47,28 | 47,89 | 1,83% | 419.546,00 |
| 29.01.2025 | 47,49 | 47,63 | 46,82 | 47,03 | -0,80% | 515.008,00 |
| 28.01.2025 | 47,78 | 48,18 | 47,18 | 47,41 | -0,96% | 410.697,00 |
| 27.01.2025 | 47,25 | 48,04 | 46,68 | 47,87 | 2,13% | 749.635,00 |
| 24.01.2025 | 46,51 | 46,97 | 46,31 | 46,87 | 0,39% | 447.386,00 |
| 23.01.2025 | 46,68 | 46,77 | 46,18 | 46,69 | 0,15% | 482.713,00 |
| 22.01.2025 | 47,18 | 47,43 | 46,52 | 46,62 | -2,45% | 499.342,00 |
| 21.01.2025 | 47,64 | 48,27 | 47,64 | 47,79 | 0,97% | 354.224,00 |
| 17.01.2025 | 47,47 | 47,73 | 47,06 | 47,33 | -0,17% | 826.780,00 |
| 16.01.2025 | 46,55 | 47,43 | 46,32 | 47,41 | 2,02% | 744.504,00 |
| 15.01.2025 | 46,61 | 47,08 | 46,05 | 46,47 | 1,02% | 605.834,00 |
| 14.01.2025 | 45,93 | 46,09 | 45,51 | 46,00 | 0,77% | 510.416,00 |
| 13.01.2025 | 45,23 | 45,71 | 44,90 | 45,65 | 0,88% | 584.775,00 |
| 10.01.2025 | 45,77 | 45,98 | 44,97 | 45,25 | -2,52% | 498.939,00 |
| 08.01.2025 | 45,27 | 46,45 | 45,27 | 46,42 | 1,66% | 503.417,00 |
| 07.01.2025 | 45,75 | 46,11 | 45,40 | 45,66 | -0,04% | 509.995,00 |
| 06.01.2025 | 46,68 | 46,73 | 45,58 | 45,68 | -2,27% | 492.729,00 |
| 03.01.2025 | 46,50 | 46,85 | 46,21 | 46,74 | 0,67% | 324.481,00 |
| 02.01.2025 | 46,88 | 47,14 | 46,05 | 46,43 | -0,47% | 388.998,00 |
| 31.12.2024 | 46,73 | 46,97 | 46,36 | 46,65 | 0,26% | 429.486,00 |
| 30.12.2024 | 46,59 | 46,77 | 46,08 | 46,53 | 0,02% | 278.749,00 |
| 27.12.2024 | 46,42 | 46,75 | 46,23 | 46,52 | -0,41% | 385.659,00 |
| 26.12.2024 | 46,41 | 46,82 | 46,38 | 46,71 | -0,26% | 455.625,00 |
| 24.12.2024 | 46,40 | 46,84 | 46,27 | 46,83 | 0,93% | 117.698,00 |
| 23.12.2024 | 46,43 | 46,46 | 45,85 | 46,40 | -0,24% | 429.978,00 |
| 20.12.2024 | 45,96 | 46,70 | 45,79 | 46,51 | 1,04% | 1.413.071,00 |
| 19.12.2024 | 45,61 | 46,48 | 45,45 | 46,03 | 1,39% | 522.298,00 |
| 18.12.2024 | 47,44 | 47,63 | 45,38 | 45,40 | -4,46% | 537.359,00 |
| 17.12.2024 | 47,58 | 47,92 | 47,18 | 47,52 | -0,31% | 819.884,00 |
| 16.12.2024 | 47,61 | 48,03 | 47,47 | 47,67 | 0,25% | 615.897,00 |
| 13.12.2024 | 47,71 | 47,84 | 47,39 | 47,55 | -0,59% | 339.815,00 |