10,990$
-1,26%
Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,15 | 11,22 | 10,98 | 10,99 | -1,26% | 659.467,00 |
| 12.03.2025 | 11,16 | 11,22 | 11,02 | 11,13 | 0,13% | 1.519.208,00 |
| 11.03.2025 | 11,37 | 11,37 | 10,93 | 11,12 | -1,77% | 1.029.823,00 |
| 10.03.2025 | 11,30 | 11,46 | 11,21 | 11,32 | -0,61% | 1.061.919,00 |
| 07.03.2025 | 11,30 | 11,42 | 11,26 | 11,39 | 1,07% | 412.183,00 |
| 06.03.2025 | 11,32 | 11,35 | 11,22 | 11,27 | -0,40% | 385.060,00 |
| 05.03.2025 | 11,40 | 11,41 | 11,25 | 11,31 | -0,62% | 420.909,00 |
| 04.03.2025 | 11,51 | 11,52 | 11,33 | 11,38 | -2,07% | 536.197,00 |
| 03.03.2025 | 11,71 | 11,81 | 11,53 | 11,62 | -0,26% | 617.809,00 |
| 28.02.2025 | 11,52 | 11,67 | 11,51 | 11,65 | 1,30% | 429.966,00 |
| 27.02.2025 | 11,48 | 11,76 | 11,21 | 11,50 | -2,13% | 683.585,00 |
| 26.02.2025 | 12,01 | 12,01 | 11,75 | 11,75 | -1,92% | 421.061,00 |
| 25.02.2025 | 11,95 | 12,02 | 11,89 | 11,98 | 0,38% | 643.980,00 |
| 24.02.2025 | 12,00 | 12,02 | 11,85 | 11,94 | -0,42% | 310.699,00 |
| 21.02.2025 | 12,02 | 12,05 | 11,92 | 11,99 | 0,13% | 247.292,00 |
| 20.02.2025 | 12,04 | 12,04 | 11,89 | 11,97 | -0,42% | 474.047,00 |
| 19.02.2025 | 11,81 | 12,02 | 11,81 | 12,02 | 1,35% | 265.101,00 |
| 18.02.2025 | 11,85 | 11,90 | 11,80 | 11,86 | -0,59% | 598.708,00 |
| 14.02.2025 | 11,89 | 11,95 | 11,85 | 11,93 | 0,42% | 228.124,00 |
| 13.02.2025 | 11,84 | 11,89 | 11,80 | 11,88 | 0,42% | 296.030,00 |
| 12.02.2025 | 11,72 | 11,84 | 11,72 | 11,83 | 0,34% | 281.524,00 |
| 11.02.2025 | 11,70 | 11,80 | 11,68 | 11,79 | 0,68% | 288.801,00 |
| 10.02.2025 | 11,62 | 11,71 | 11,55 | 11,71 | 0,86% | 271.553,00 |
| 07.02.2025 | 11,61 | 11,64 | 11,55 | 11,61 | 0,35% | 238.222,00 |
| 06.02.2025 | 11,63 | 11,69 | 11,55 | 11,57 | -0,69% | 299.438,00 |
| 05.02.2025 | 11,60 | 11,71 | 11,56 | 11,65 | 0,26% | 367.833,00 |
| 04.02.2025 | 11,77 | 11,77 | 11,56 | 11,62 | -0,68% | 268.451,00 |
| 03.02.2025 | 11,64 | 11,73 | 11,61 | 11,70 | -0,17% | 345.594,00 |
| 31.01.2025 | 11,61 | 11,74 | 11,57 | 11,72 | 1,21% | 446.301,00 |
| 30.01.2025 | 11,57 | 11,62 | 11,52 | 11,58 | 0,78% | 299.082,00 |
| 29.01.2025 | 11,53 | 11,60 | 11,45 | 11,49 | -0,52% | 338.695,00 |
| 28.01.2025 | 11,54 | 11,59 | 11,49 | 11,55 | 0,26% | 260.263,00 |
| 27.01.2025 | 11,52 | 11,55 | 11,45 | 11,52 | -0,17% | 301.982,00 |
| 24.01.2025 | 11,45 | 11,55 | 11,45 | 11,54 | 0,79% | 304.703,00 |
| 23.01.2025 | 11,44 | 11,47 | 11,40 | 11,45 | 0,26% | 294.430,00 |
| 22.01.2025 | 11,41 | 11,50 | 11,38 | 11,42 | 0,35% | 338.828,00 |
| 21.01.2025 | 11,31 | 11,41 | 11,28 | 11,38 | 0,98% | 296.292,00 |
| 17.01.2025 | 11,27 | 11,29 | 11,19 | 11,27 | 0,45% | 295.927,00 |
| 16.01.2025 | 11,07 | 11,25 | 11,07 | 11,22 | 1,26% | 273.030,00 |
| 15.01.2025 | 11,12 | 11,17 | 11,06 | 11,08 | 0,45% | 262.297,00 |
| 14.01.2025 | 10,94 | 11,07 | 10,94 | 11,03 | 0,91% | 315.921,00 |
| 13.01.2025 | 10,90 | 10,93 | 10,80 | 10,93 | 0,37% | 279.251,00 |
| 10.01.2025 | 10,92 | 10,97 | 10,88 | 10,89 | -1,00% | 465.879,00 |
| 08.01.2025 | 11,00 | 11,01 | 10,90 | 11,00 | -0,27% | 460.630,00 |
| 07.01.2025 | 11,14 | 11,15 | 11,02 | 11,03 | -0,72% | 436.197,00 |
| 06.01.2025 | 11,37 | 11,38 | 11,10 | 11,11 | -1,94% | 497.607,00 |
| 03.01.2025 | 11,33 | 11,40 | 11,30 | 11,33 | -0,09% | 329.270,00 |
| 02.01.2025 | 11,27 | 11,40 | 11,26 | 11,34 | 0,71% | 524.364,00 |
| 31.12.2024 | 11,33 | 11,43 | 11,23 | 11,26 | -0,71% | 1.007.688,00 |
| 30.12.2024 | 11,15 | 11,36 | 11,15 | 11,34 | 1,16% | 734.061,00 |
| 27.12.2024 | 11,15 | 11,25 | 11,12 | 11,21 | 0,09% | 570.464,00 |
| 26.12.2024 | 11,18 | 11,28 | 11,15 | 11,20 | -0,27% | 309.051,00 |
| 24.12.2024 | 11,16 | 11,26 | 11,16 | 11,23 | 0,54% | 257.344,00 |
| 23.12.2024 | 11,25 | 11,27 | 11,04 | 11,17 | -0,89% | 742.969,00 |
| 20.12.2024 | 11,15 | 11,48 | 11,14 | 11,27 | 0,81% | 2.178.591,00 |
| 19.12.2024 | 11,11 | 11,26 | 11,10 | 11,18 | 0,63% | 691.824,00 |
| 18.12.2024 | 11,30 | 11,45 | 11,08 | 11,11 | -1,51% | 888.794,00 |
| 17.12.2024 | 11,44 | 11,44 | 11,24 | 11,28 | -3,84% | 754.948,00 |
| 16.12.2024 | 11,81 | 11,81 | 11,71 | 11,73 | -0,51% | 969.981,00 |
| 13.12.2024 | 11,75 | 11,80 | 11,71 | 11,79 | 0,34% | 407.783,00 |
| 12.12.2024 | 11,80 | 11,89 | 11,72 | 11,75 | -0,42% | 463.121,00 |
| 11.12.2024 | 11,89 | 11,90 | 11,73 | 11,80 | -0,76% | 520.267,00 |
| 10.12.2024 | 11,95 | 11,95 | 11,81 | 11,89 | 0,08% | 333.790,00 |
| 09.12.2024 | 11,85 | 11,94 | 11,82 | 11,88 | 0,68% | 425.693,00 |
| 06.12.2024 | 11,80 | 11,84 | 11,72 | 11,80 | 0,43% | 355.623,00 |
| 05.12.2024 | 11,82 | 11,87 | 11,71 | 11,75 | -0,93% | 537.721,00 |
| 04.12.2024 | 11,75 | 11,86 | 11,75 | 11,86 | 0,68% | 424.142,00 |
| 03.12.2024 | 11,88 | 11,95 | 11,74 | 11,78 | -0,67% | 381.462,00 |
| 02.12.2024 | 11,93 | 11,96 | 11,82 | 11,86 | -0,67% | 413.515,00 |
| 29.11.2024 | 11,85 | 12,00 | 11,84 | 11,94 | 0,84% | 143.076,00 |
| 27.11.2024 | 11,83 | 11,96 | 11,82 | 11,84 | 0,17% | 333.201,00 |
| 26.11.2024 | 11,81 | 11,86 | 11,71 | 11,82 | 0,17% | 317.529,00 |
| 25.11.2024 | 11,84 | 11,93 | 11,79 | 11,80 | 0,34% | 380.058,00 |
| 22.11.2024 | 11,56 | 11,78 | 11,53 | 11,76 | 2,08% | 419.970,00 |
| 20.11.2024 | 11,62 | 11,66 | 11,47 | 11,52 | -0,78% | 263.323,00 |
| 19.11.2024 | 11,50 | 11,68 | 11,49 | 11,61 | 0,96% | 414.903,00 |
| 18.11.2024 | 11,52 | 11,56 | 11,47 | 11,50 | -0,26% | 362.171,00 |
| 15.11.2024 | 11,55 | 11,64 | 11,49 | 11,53 | 0,26% | 430.364,00 |
| 14.11.2024 | 11,64 | 11,64 | 11,49 | 11,50 | -1,08% | 457.805,00 |
| 13.11.2024 | 11,45 | 11,65 | 11,42 | 11,63 | 2,06% | 744.910,00 |
| 12.11.2024 | 11,35 | 11,46 | 11,28 | 11,39 | 0,13% | 449.862,00 |
| 11.11.2024 | 11,49 | 11,49 | 11,30 | 11,38 | 0,49% | 634.189,00 |
| 08.11.2024 | 11,05 | 11,38 | 11,05 | 11,32 | 2,07% | 851.404,00 |
| 07.11.2024 | 11,31 | 11,31 | 11,01 | 11,09 | 1,46% | 1.243.806,00 |
| 06.11.2024 | 10,88 | 10,97 | 10,75 | 10,93 | 2,34% | 1.035.346,00 |
| 05.11.2024 | 10,76 | 10,81 | 10,62 | 10,68 | -1,11% | 1.246.726,00 |
| 04.11.2024 | 11,06 | 11,08 | 10,76 | 10,80 | -2,70% | 1.530.658,00 |
| 01.11.2024 | 11,40 | 11,40 | 11,03 | 11,10 | -2,89% | 901.060,00 |
| 31.10.2024 | 11,28 | 11,59 | 11,13 | 11,43 | 0,97% | 1.231.398,00 |
| 30.10.2024 | 11,39 | 11,44 | 11,31 | 11,32 | -0,53% | 453.070,00 |
| 29.10.2024 | 11,43 | 11,44 | 11,34 | 11,38 | -0,52% | 616.480,00 |
| 28.10.2024 | 11,55 | 11,55 | 11,40 | 11,44 | -0,95% | 533.692,00 |
| 25.10.2024 | 11,50 | 11,57 | 11,46 | 11,55 | -0,35% | 656.487,00 |
| 24.10.2024 | 11,57 | 11,59 | 11,49 | 11,59 | 0,35% | 310.269,00 |
| 23.10.2024 | 11,54 | 11,58 | 11,48 | 11,55 | -0,17% | 308.861,00 |
| 22.10.2024 | 11,62 | 11,62 | 11,53 | 11,57 | -0,43% | 292.288,00 |
| 21.10.2024 | 11,67 | 11,68 | 11,58 | 11,62 | -0,43% | 337.396,00 |
| 18.10.2024 | 11,58 | 11,68 | 11,57 | 11,67 | 0,69% | 281.226,00 |
| 17.10.2024 | 11,70 | 11,70 | 11,58 | 11,59 | -0,69% | 352.450,00 |
| 16.10.2024 | 11,63 | 11,72 | 11,61 | 11,67 | 0,39% | 494.083,00 |