46,510$
1,04%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 48,36 | 48,64 | 47,82 | 47,83 | -0,08% | 530.462,00 |
| 11.12.2024 | 48,38 | 48,40 | 47,86 | 47,87 | -1,76% | 581.156,00 |
| 10.12.2024 | 48,48 | 49,01 | 47,88 | 48,73 | 0,41% | 512.629,00 |
| 09.12.2024 | 49,15 | 49,18 | 48,36 | 48,53 | -1,32% | 515.715,00 |
| 06.12.2024 | 49,66 | 49,91 | 49,01 | 49,18 | -1,24% | 469.031,00 |
| 05.12.2024 | 50,28 | 50,36 | 49,75 | 49,80 | -0,60% | 329.641,00 |
| 04.12.2024 | 50,07 | 50,22 | 49,70 | 50,10 | -0,14% | 435.160,00 |
| 03.12.2024 | 50,89 | 51,60 | 50,11 | 50,17 | -1,63% | 401.418,00 |
| 02.12.2024 | 51,55 | 51,75 | 50,70 | 51,00 | -1,12% | 494.883,00 |
| 29.11.2024 | 51,62 | 51,79 | 51,43 | 51,58 | -0,06% | 273.319,00 |
| 27.11.2024 | 51,20 | 51,95 | 49,87 | 51,61 | 1,77% | 613.686,00 |
| 26.11.2024 | 50,30 | 51,42 | 49,19 | 50,71 | -1,53% | 594.272,00 |
| 25.11.2024 | 51,28 | 51,80 | 51,09 | 51,50 | 0,90% | 585.263,00 |
| 22.11.2024 | 49,93 | 51,16 | 49,93 | 51,04 | 4,61% | 472.722,00 |
| 20.11.2024 | 48,26 | 48,85 | 48,26 | 48,79 | 0,10% | 362.979,00 |
| 19.11.2024 | 48,25 | 48,76 | 47,84 | 48,74 | 0,60% | 427.522,00 |
| 18.11.2024 | 47,91 | 48,68 | 47,88 | 48,45 | 0,92% | 309.730,00 |
| 15.11.2024 | 47,53 | 48,11 | 47,27 | 48,01 | 1,57% | 394.552,00 |
| 14.11.2024 | 47,86 | 47,98 | 47,18 | 47,27 | -0,96% | 470.332,00 |
| 13.11.2024 | 47,75 | 48,37 | 47,69 | 47,73 | -0,04% | 363.910,00 |
| 12.11.2024 | 47,61 | 48,38 | 47,61 | 47,75 | 0,40% | 722.065,00 |
| 11.11.2024 | 47,00 | 47,73 | 46,92 | 47,56 | 1,58% | 413.219,00 |
| 08.11.2024 | 46,69 | 47,17 | 46,46 | 46,82 | 0,95% | 560.599,00 |
| 07.11.2024 | 46,75 | 47,24 | 46,28 | 46,38 | -1,19% | 570.738,00 |
| 06.11.2024 | 46,65 | 47,65 | 46,64 | 46,94 | 2,74% | 1.048.907,00 |
| 05.11.2024 | 44,91 | 45,80 | 44,78 | 45,69 | 1,15% | 373.524,00 |
| 04.11.2024 | 44,99 | 45,56 | 44,83 | 45,17 | -0,13% | 441.267,00 |
| 01.11.2024 | 45,92 | 46,06 | 45,15 | 45,23 | -1,44% | 412.799,00 |
| 31.10.2024 | 46,20 | 46,54 | 45,84 | 45,89 | -0,82% | 550.402,00 |
| 30.10.2024 | 46,39 | 46,73 | 46,21 | 46,27 | 0,30% | 358.699,00 |
| 29.10.2024 | 46,00 | 46,25 | 45,76 | 46,13 | -0,56% | 315.417,00 |
| 28.10.2024 | 46,28 | 46,65 | 46,00 | 46,39 | 0,85% | 239.909,00 |
| 25.10.2024 | 46,70 | 46,70 | 45,94 | 46,00 | -0,90% | 348.383,00 |
| 24.10.2024 | 46,93 | 46,99 | 46,24 | 46,42 | -0,73% | 282.666,00 |
| 23.10.2024 | 46,67 | 46,96 | 46,44 | 46,76 | -0,09% | 322.538,00 |
| 22.10.2024 | 46,46 | 46,86 | 46,26 | 46,80 | 0,41% | 279.424,00 |
| 21.10.2024 | 47,14 | 47,17 | 46,36 | 46,61 | -0,87% | 338.785,00 |
| 18.10.2024 | 47,08 | 47,11 | 46,79 | 47,02 | 0,02% | 393.318,00 |
| 17.10.2024 | 47,40 | 47,46 | 46,69 | 47,01 | -1,32% | 318.949,00 |
| 16.10.2024 | 47,00 | 47,65 | 46,82 | 47,64 | 2,21% | 450.644,00 |
| 15.10.2024 | 46,22 | 47,09 | 46,19 | 46,61 | 1,24% | 385.626,00 |
| 14.10.2024 | 45,67 | 46,10 | 45,56 | 46,04 | 0,79% | 216.556,00 |
| 11.10.2024 | 45,24 | 45,76 | 45,21 | 45,68 | 1,02% | 234.425,00 |
| 10.10.2024 | 45,33 | 45,43 | 45,00 | 45,22 | -0,53% | 340.178,00 |
| 09.10.2024 | 45,07 | 45,79 | 45,07 | 45,46 | 0,60% | 383.155,00 |
| 08.10.2024 | 45,35 | 45,62 | 45,12 | 45,19 | -0,29% | 254.067,00 |
| 07.10.2024 | 45,69 | 45,72 | 45,08 | 45,32 | -1,26% | 359.632,00 |
| 04.10.2024 | 45,85 | 46,04 | 45,56 | 45,90 | -0,13% | 312.992,00 |
| 03.10.2024 | 46,22 | 46,24 | 45,84 | 45,96 | -0,67% | 267.270,00 |
| 02.10.2024 | 46,53 | 46,66 | 46,09 | 46,27 | -1,26% | 414.987,00 |
| 01.10.2024 | 47,19 | 47,19 | 46,60 | 46,86 | -0,72% | 613.662,00 |
| 30.09.2024 | 47,02 | 47,39 | 46,92 | 47,20 | 0,60% | 496.379,00 |
| 27.09.2024 | 46,96 | 47,10 | 46,71 | 46,92 | 0,69% | 600.340,00 |
| 26.09.2024 | 46,98 | 47,07 | 46,53 | 46,60 | -0,72% | 563.750,00 |
| 25.09.2024 | 47,31 | 47,36 | 46,85 | 46,94 | -0,15% | 585.624,00 |
| 24.09.2024 | 47,13 | 47,52 | 47,01 | 47,01 | -0,74% | 738.627,00 |
| 23.09.2024 | 47,42 | 47,42 | 47,22 | 47,36 | -0,59% | 488.377,00 |
| 20.09.2024 | 47,52 | 47,81 | 47,09 | 47,64 | -0,10% | 1.113.665,00 |
| 19.09.2024 | 47,97 | 48,15 | 47,28 | 47,69 | 0,00% | 405.459,00 |
| 18.09.2024 | 47,98 | 48,31 | 47,66 | 47,69 | -0,69% | 358.981,00 |
| 17.09.2024 | 48,21 | 48,68 | 47,91 | 48,02 | 0,04% | 304.004,00 |
| 16.09.2024 | 47,88 | 48,22 | 47,75 | 48,00 | 0,78% | 435.485,00 |
| 13.09.2024 | 46,81 | 47,64 | 46,70 | 47,63 | 2,56% | 473.989,00 |
| 12.09.2024 | 46,33 | 46,69 | 46,25 | 46,44 | 0,32% | 340.659,00 |
| 11.09.2024 | 46,71 | 46,72 | 45,87 | 46,29 | -1,38% | 424.327,00 |
| 10.09.2024 | 46,37 | 46,96 | 46,18 | 46,94 | 1,58% | 307.147,00 |
| 09.09.2024 | 45,99 | 46,26 | 45,77 | 46,21 | 0,39% | 372.307,00 |
| 06.09.2024 | 46,59 | 46,68 | 46,02 | 46,03 | -0,80% | 364.237,00 |
| 05.09.2024 | 46,67 | 46,75 | 46,28 | 46,40 | 0,17% | 317.002,00 |
| 04.09.2024 | 46,53 | 46,74 | 46,09 | 46,32 | 0,02% | 327.264,00 |
| 03.09.2024 | 46,16 | 46,54 | 46,16 | 46,31 | 0,00% | 347.328,00 |
| 30.08.2024 | 45,85 | 46,34 | 45,68 | 46,31 | 1,45% | 565.085,00 |
| 29.08.2024 | 45,75 | 45,78 | 45,33 | 45,65 | 0,18% | 478.026,00 |
| 28.08.2024 | 45,85 | 46,23 | 45,56 | 45,57 | -0,61% | 419.397,00 |
| 27.08.2024 | 46,05 | 46,24 | 45,84 | 45,85 | -0,69% | 435.518,00 |
| 26.08.2024 | 46,30 | 46,63 | 46,14 | 46,17 | 0,13% | 320.433,00 |
| 23.08.2024 | 45,92 | 46,36 | 45,77 | 46,11 | 1,01% | 322.182,00 |
| 22.08.2024 | 45,67 | 45,86 | 45,41 | 45,65 | 0,07% | 227.164,00 |
| 21.08.2024 | 45,88 | 45,88 | 45,49 | 45,62 | 0,00% | 261.867,00 |
| 20.08.2024 | 45,28 | 45,72 | 45,19 | 45,62 | 0,57% | 410.514,00 |
| 19.08.2024 | 45,32 | 45,56 | 45,11 | 45,36 | -0,02% | 681.004,00 |
| 16.08.2024 | 45,07 | 45,45 | 44,77 | 45,37 | 0,78% | 305.707,00 |
| 15.08.2024 | 45,20 | 45,28 | 44,52 | 45,02 | 0,76% | 343.623,00 |
| 14.08.2024 | 44,52 | 44,90 | 44,31 | 44,68 | 0,16% | 345.497,00 |
| 13.08.2024 | 44,37 | 44,81 | 44,15 | 44,61 | 1,11% | 593.474,00 |
| 12.08.2024 | 44,41 | 44,44 | 43,89 | 44,12 | -0,76% | 313.011,00 |
| 09.08.2024 | 44,20 | 44,55 | 43,87 | 44,46 | 0,72% | 312.331,00 |
| 08.08.2024 | 44,54 | 44,63 | 44,07 | 44,14 | -0,52% | 375.570,00 |
| 07.08.2024 | 44,08 | 44,57 | 43,70 | 44,37 | 2,00% | 650.978,00 |
| 06.08.2024 | 42,41 | 44,84 | 42,33 | 43,50 | -3,33% | 859.754,00 |
| 05.08.2024 | 46,42 | 46,49 | 44,78 | 45,00 | -3,85% | 682.590,00 |
| 02.08.2024 | 46,56 | 47,15 | 46,19 | 46,80 | -0,26% | 477.001,00 |
| 01.08.2024 | 46,94 | 47,37 | 46,33 | 46,92 | 0,36% | 448.813,00 |
| 31.07.2024 | 46,95 | 47,34 | 46,68 | 46,75 | -0,55% | 836.672,00 |