58,580$
-1,46%
Echtzeit-Aktienkurs New Jersey Resources Corp.
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 59,90 | 59,95 | 58,42 | 58,58 | -1,46% | 402.055,00 |
| 29.07.2026 | 60,09 | 60,46 | 58,99 | 59,45 | -0,68% | 570.083,00 |
| 28.07.2026 | 60,21 | 60,86 | 59,78 | 59,86 | 0,57% | 577.210,00 |
| 27.07.2026 | 59,86 | 60,32 | 59,48 | 59,52 | -0,88% | 559.357,00 |
| 24.07.2026 | 58,76 | 60,32 | 58,76 | 60,05 | 1,08% | 387.556,00 |
| 23.07.2026 | 58,33 | 59,63 | 58,30 | 59,41 | 0,90% | 567.610,00 |
| 22.07.2026 | 58,03 | 59,09 | 58,03 | 58,88 | 0,82% | 574.539,00 |
| 21.07.2026 | 58,14 | 58,43 | 57,44 | 58,40 | -0,27% | 770.847,00 |
| 20.07.2026 | 58,87 | 59,11 | 58,19 | 58,56 | -0,07% | 520.237,00 |
| 17.07.2026 | 59,99 | 60,69 | 58,49 | 58,60 | -1,16% | 627.658,00 |
| 16.07.2026 | 58,15 | 59,30 | 58,09 | 59,29 | 2,38% | 575.784,00 |
| 15.07.2026 | 59,13 | 59,13 | 57,81 | 57,91 | -1,45% | 603.537,00 |
| 14.07.2026 | 59,48 | 59,59 | 58,73 | 58,76 | -0,76% | 415.995,00 |
| 13.07.2026 | 58,63 | 59,46 | 57,59 | 59,21 | 1,44% | 451.483,00 |
| 10.07.2026 | 57,84 | 58,52 | 57,84 | 58,37 | 0,85% | 404.521,00 |
| 09.07.2026 | 57,09 | 58,17 | 57,09 | 57,88 | 0,49% | 486.491,00 |
| 08.07.2026 | 57,56 | 58,23 | 57,35 | 57,60 | 0,23% | 513.907,00 |
| 07.07.2026 | 56,87 | 58,35 | 56,87 | 57,47 | 2,15% | 514.352,00 |
| 06.07.2026 | 57,31 | 58,00 | 56,15 | 56,26 | -2,14% | 467.659,00 |
| 02.07.2026 | 56,56 | 57,51 | 56,51 | 57,49 | 2,30% | 675.307,00 |
| 01.07.2026 | 55,94 | 56,52 | 55,94 | 56,20 | 0,29% | 944.938,00 |
| 30.06.2026 | 56,83 | 57,05 | 55,99 | 56,04 | -1,56% | 865.869,00 |
| 29.06.2026 | 57,95 | 57,95 | 56,50 | 56,93 | -1,18% | 651.931,00 |
| 26.06.2026 | 57,15 | 57,65 | 56,70 | 57,61 | 1,60% | 2.461.077,00 |
| 25.06.2026 | 56,87 | 57,19 | 56,28 | 56,70 | 0,25% | 635.687,00 |
| 24.06.2026 | 56,80 | 56,84 | 55,54 | 56,56 | 0,62% | 764.128,00 |
| 23.06.2026 | 54,27 | 56,44 | 54,27 | 56,21 | 2,55% | 719.034,00 |
| 22.06.2026 | 54,37 | 55,34 | 53,33 | 54,81 | -0,54% | 1.167.901,00 |
| 18.06.2026 | 55,00 | 55,58 | 53,96 | 55,11 | -0,31% | 2.201.482,00 |
| 17.06.2026 | 54,26 | 55,30 | 54,06 | 55,28 | 0,97% | 1.102.175,00 |
| 16.06.2026 | 54,13 | 55,36 | 54,13 | 54,75 | 0,35% | 493.145,00 |
| 15.06.2026 | 54,38 | 54,88 | 53,95 | 54,56 | -0,96% | 420.414,00 |
| 12.06.2026 | 54,63 | 55,59 | 54,53 | 55,09 | 1,12% | 492.891,00 |
| 11.06.2026 | 55,67 | 56,23 | 54,46 | 54,48 | -1,54% | 612.061,00 |
| 10.06.2026 | 55,32 | 55,94 | 54,82 | 55,33 | 0,71% | 550.388,00 |
| 09.06.2026 | 54,82 | 55,89 | 54,48 | 54,94 | 0,92% | 618.654,00 |
| 08.06.2026 | 55,04 | 55,44 | 54,38 | 54,44 | -1,75% | 474.817,00 |
| 05.06.2026 | 55,10 | 55,97 | 54,86 | 55,41 | 1,46% | 797.010,00 |
| 04.06.2026 | 54,35 | 55,20 | 54,11 | 54,61 | 1,43% | 652.482,00 |
| 03.06.2026 | 54,11 | 54,68 | 53,80 | 53,84 | -0,41% | 594.639,00 |
| 02.06.2026 | 53,42 | 54,62 | 52,96 | 54,06 | 0,75% | 463.532,00 |
| 01.06.2026 | 54,78 | 54,98 | 53,65 | 53,66 | -2,88% | 428.394,00 |
| 29.05.2026 | 55,41 | 55,72 | 55,11 | 55,25 | -0,56% | 556.672,00 |
| 28.05.2026 | 56,67 | 57,11 | 55,54 | 55,56 | -2,11% | 498.178,00 |
| 27.05.2026 | 57,37 | 57,65 | 56,58 | 56,76 | -1,34% | 449.582,00 |
| 26.05.2026 | 57,18 | 57,77 | 54,35 | 57,53 | 0,45% | 510.145,00 |
| 22.05.2026 | 57,15 | 57,40 | 56,37 | 57,27 | 0,16% | 490.283,00 |
| 21.05.2026 | 57,21 | 57,63 | 56,93 | 57,18 | -0,38% | 611.957,00 |
| 20.05.2026 | 58,24 | 58,50 | 57,39 | 57,40 | -1,36% | 591.500,00 |
| 19.05.2026 | 57,61 | 58,57 | 57,15 | 58,19 | 0,99% | 654.307,00 |
| 18.05.2026 | 57,73 | 58,22 | 57,45 | 57,62 | 0,51% | 506.101,00 |
| 15.05.2026 | 57,87 | 57,87 | 56,95 | 57,33 | -0,81% | 569.015,00 |
| 14.05.2026 | 57,49 | 57,91 | 57,31 | 57,80 | 1,07% | 556.642,00 |
| 13.05.2026 | 56,67 | 57,31 | 56,23 | 57,19 | 0,40% | 556.401,00 |
| 12.05.2026 | 56,31 | 57,05 | 55,59 | 56,96 | 2,04% | 534.303,00 |
| 11.05.2026 | 55,88 | 56,06 | 55,46 | 55,82 | 0,49% | 371.545,00 |
| 08.05.2026 | 55,90 | 56,54 | 55,41 | 55,55 | 0,04% | 592.384,00 |
| 07.05.2026 | 54,92 | 55,69 | 54,44 | 55,53 | 1,22% | 589.550,00 |
| 06.05.2026 | 55,79 | 55,83 | 54,45 | 54,86 | -2,02% | 588.754,00 |
| 05.05.2026 | 57,79 | 57,85 | 55,94 | 55,99 | -0,20% | 930.563,00 |
| 04.05.2026 | 55,48 | 56,38 | 55,48 | 56,10 | 0,18% | 566.649,00 |
| 01.05.2026 | 56,33 | 56,83 | 55,90 | 56,00 | -0,55% | 596.482,00 |
| 30.04.2026 | 55,35 | 56,45 | 55,16 | 56,31 | 1,64% | 1.076.044,00 |
| 29.04.2026 | 55,92 | 56,22 | 55,27 | 55,40 | -1,44% | 451.350,00 |
| 28.04.2026 | 56,29 | 56,70 | 55,82 | 56,21 | 0,77% | 501.678,00 |
| 27.04.2026 | 55,96 | 56,59 | 55,71 | 55,78 | -0,07% | 472.031,00 |
| 24.04.2026 | 56,27 | 56,62 | 55,46 | 55,82 | -1,20% | 600.538,00 |
| 23.04.2026 | 55,65 | 56,76 | 55,57 | 56,50 | 2,41% | 427.180,00 |
| 22.04.2026 | 55,31 | 55,41 | 54,88 | 55,17 | 0,11% | 398.498,00 |
| 21.04.2026 | 55,75 | 55,75 | 54,96 | 55,11 | -0,86% | 360.591,00 |
| 20.04.2026 | 55,70 | 56,30 | 55,40 | 55,59 | -0,16% | 345.195,00 |
| 17.04.2026 | 55,55 | 55,77 | 54,96 | 55,68 | -0,54% | 499.548,00 |
| 16.04.2026 | 55,67 | 56,01 | 55,41 | 55,98 | 0,09% | 301.823,00 |
| 15.04.2026 | 55,67 | 56,11 | 55,22 | 55,93 | -0,29% | 413.802,00 |
| 14.04.2026 | 55,58 | 56,23 | 55,09 | 56,09 | 0,20% | 346.307,00 |
| 13.04.2026 | 56,92 | 56,92 | 55,70 | 55,98 | -1,72% | 365.200,00 |
| 10.04.2026 | 57,34 | 57,34 | 56,82 | 56,96 | -1,04% | 361.001,00 |
| 09.04.2026 | 57,01 | 57,70 | 57,01 | 57,56 | 0,84% | 505.790,00 |
| 08.04.2026 | 56,25 | 57,14 | 55,89 | 57,08 | 0,67% | 694.305,00 |
| 07.04.2026 | 56,06 | 56,93 | 55,50 | 56,70 | 1,54% | 519.323,00 |
| 06.04.2026 | 55,72 | 56,12 | 55,58 | 55,84 | -0,21% | 334.647,00 |
| 02.04.2026 | 55,25 | 56,00 | 55,17 | 55,96 | 1,76% | 407.483,00 |
| 01.04.2026 | 54,10 | 55,23 | 54,10 | 54,99 | 0,13% | 597.739,00 |
| 31.03.2026 | 55,67 | 55,71 | 54,30 | 54,92 | -0,94% | 663.139,00 |
| 30.03.2026 | 55,02 | 55,70 | 54,61 | 55,44 | 1,56% | 556.637,00 |
| 27.03.2026 | 54,93 | 54,99 | 54,47 | 54,59 | -0,15% | 437.756,00 |
| 26.03.2026 | 54,30 | 54,74 | 54,04 | 54,67 | 1,02% | 394.195,00 |
| 25.03.2026 | 54,43 | 54,75 | 53,84 | 54,12 | -0,17% | 428.518,00 |
| 24.03.2026 | 53,62 | 54,79 | 53,57 | 54,21 | 0,43% | 463.989,00 |
| 23.03.2026 | 53,33 | 54,47 | 52,17 | 53,98 | 2,12% | 657.428,00 |
| 20.03.2026 | 53,79 | 54,15 | 52,43 | 52,86 | -1,73% | 2.525.269,00 |
| 19.03.2026 | 52,99 | 54,02 | 52,85 | 53,79 | 0,96% | 500.878,00 |
| 18.03.2026 | 53,65 | 54,11 | 53,12 | 53,28 | -1,75% | 497.569,00 |
| 17.03.2026 | 55,18 | 55,18 | 54,14 | 54,23 | -1,22% | 465.992,00 |
| 16.03.2026 | 55,05 | 55,43 | 54,86 | 54,90 | -0,29% | 365.008,00 |
| 13.03.2026 | 54,70 | 55,18 | 54,35 | 55,06 | 1,36% | 346.444,00 |
| 12.03.2026 | 53,40 | 54,82 | 53,35 | 54,32 | 0,76% | 416.334,00 |
| 11.03.2026 | 53,32 | 54,06 | 53,23 | 53,91 | -0,74% | 365.878,00 |
| 10.03.2026 | 54,29 | 55,03 | 53,94 | 54,31 | -0,79% | 547.705,00 |
| 09.03.2026 | 54,43 | 54,90 | 53,98 | 54,74 | 0,39% | 631.637,00 |