47,030$
-0,80%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |