46,230$
0,70%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 46,09 | 46,45 | 45,87 | 46,23 | 0,70% | 866.121,00 |
| 15.07.2025 | 46,41 | 46,44 | 45,73 | 45,91 | -0,71% | 826.553,00 |
| 14.07.2025 | 45,74 | 46,28 | 45,64 | 46,24 | 1,12% | 507.186,00 |
| 11.07.2025 | 45,95 | 46,02 | 45,42 | 45,73 | -0,61% | 530.577,00 |
| 10.07.2025 | 45,28 | 46,22 | 45,28 | 46,01 | 0,59% | 598.672,00 |
| 09.07.2025 | 45,38 | 45,85 | 45,15 | 45,74 | 0,95% | 580.285,00 |
| 08.07.2025 | 44,65 | 45,51 | 44,62 | 45,31 | 0,27% | 557.442,00 |
| 07.07.2025 | 45,36 | 45,81 | 44,97 | 45,19 | -0,42% | 576.085,00 |
| 03.07.2025 | 45,34 | 45,45 | 45,13 | 45,38 | 0,73% | 264.628,00 |
| 02.07.2025 | 45,25 | 45,28 | 44,63 | 45,05 | -0,42% | 667.174,00 |
| 01.07.2025 | 44,82 | 45,69 | 44,51 | 45,24 | 0,94% | 735.892,00 |
| 30.06.2025 | 44,68 | 44,91 | 44,38 | 44,82 | 0,31% | 810.854,00 |
| 27.06.2025 | 44,99 | 45,33 | 44,65 | 44,68 | -0,62% | 1.294.342,00 |
| 26.06.2025 | 44,53 | 45,00 | 44,49 | 44,96 | 1,26% | 685.080,00 |
| 25.06.2025 | 45,01 | 45,01 | 44,07 | 44,40 | -1,62% | 532.641,00 |
| 24.06.2025 | 45,17 | 45,33 | 44,97 | 45,13 | -0,33% | 488.238,00 |
| 23.06.2025 | 44,50 | 45,29 | 44,49 | 45,28 | 2,24% | 480.313,00 |
| 20.06.2025 | 44,42 | 44,53 | 44,16 | 44,29 | 0,14% | 936.437,00 |
| 18.06.2025 | 44,34 | 44,43 | 44,09 | 44,23 | -0,09% | 447.118,00 |
| 17.06.2025 | 44,35 | 44,46 | 43,80 | 44,27 | -0,27% | 593.866,00 |
| 16.06.2025 | 44,33 | 44,94 | 44,18 | 44,39 | -0,54% | 541.222,00 |
| 13.06.2025 | 44,82 | 44,91 | 44,48 | 44,63 | -0,56% | 801.528,00 |
| 12.06.2025 | 44,75 | 44,93 | 44,54 | 44,88 | 0,22% | 499.196,00 |
| 11.06.2025 | 45,07 | 45,12 | 44,64 | 44,78 | -0,29% | 750.187,00 |
| 10.06.2025 | 44,54 | 45,05 | 44,46 | 44,91 | -0,02% | 488.188,00 |
| 09.06.2025 | 44,75 | 45,04 | 44,45 | 44,92 | 0,45% | 567.551,00 |
| 06.06.2025 | 44,93 | 44,96 | 44,41 | 44,72 | 0,16% | 432.988,00 |
| 05.06.2025 | 44,70 | 44,76 | 44,18 | 44,65 | -0,27% | 491.189,00 |
| 04.06.2025 | 45,85 | 45,85 | 44,73 | 44,77 | -2,78% | 446.850,00 |
| 03.06.2025 | 45,78 | 46,18 | 45,48 | 46,05 | 0,52% | 736.580,00 |
| 02.06.2025 | 45,70 | 46,03 | 45,39 | 45,81 | -0,17% | 590.565,00 |
| 30.05.2025 | 45,72 | 45,98 | 45,48 | 45,89 | 0,37% | 596.514,00 |
| 29.05.2025 | 45,73 | 45,74 | 45,16 | 45,72 | 0,93% | 518.157,00 |
| 28.05.2025 | 46,04 | 46,12 | 45,29 | 45,30 | -1,95% | 460.271,00 |
| 27.05.2025 | 46,16 | 46,31 | 45,66 | 46,20 | 1,01% | 464.625,00 |
| 23.05.2025 | 45,72 | 45,98 | 45,29 | 45,74 | 0,59% | 431.934,00 |
| 22.05.2025 | 45,65 | 45,87 | 45,08 | 45,47 | -1,26% | 501.040,00 |
| 21.05.2025 | 46,65 | 46,68 | 45,87 | 46,05 | -1,48% | 498.293,00 |
| 20.05.2025 | 46,67 | 47,22 | 46,67 | 46,74 | -0,72% | 886.451,00 |
| 19.05.2025 | 46,49 | 47,11 | 46,45 | 47,08 | 1,01% | 509.811,00 |
| 16.05.2025 | 46,20 | 46,63 | 46,17 | 46,61 | 0,80% | 616.807,00 |
| 15.05.2025 | 45,42 | 46,33 | 45,42 | 46,24 | 1,63% | 564.325,00 |
| 14.05.2025 | 46,04 | 46,10 | 45,04 | 45,50 | -1,47% | 650.054,00 |
| 13.05.2025 | 46,32 | 46,52 | 45,89 | 46,18 | -0,24% | 645.595,00 |
| 12.05.2025 | 47,45 | 47,45 | 46,15 | 46,29 | -2,09% | 886.861,00 |
| 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 |