9,710$
0,94%
Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,63 | 9,71 | 9,62 | 9,71 | 0,94% | 581.856,00 |
| 11.12.2025 | 9,80 | 9,84 | 9,60 | 9,62 | -1,74% | 443.212,00 |
| 10.12.2025 | 9,78 | 9,84 | 9,73 | 9,79 | 0,20% | 429.182,00 |
| 09.12.2025 | 9,70 | 9,82 | 9,68 | 9,77 | 0,51% | 596.590,00 |
| 08.12.2025 | 9,75 | 9,78 | 9,66 | 9,72 | -0,31% | 324.314,00 |
| 05.12.2025 | 9,71 | 9,80 | 9,69 | 9,75 | 0,83% | 344.604,00 |
| 04.12.2025 | 9,72 | 9,80 | 9,65 | 9,67 | -0,41% | 862.994,00 |
| 03.12.2025 | 9,67 | 9,73 | 9,65 | 9,71 | 0,73% | 238.103,00 |
| 02.12.2025 | 9,63 | 9,67 | 9,53 | 9,64 | 0,31% | 510.260,00 |
| 01.12.2025 | 9,67 | 9,71 | 9,61 | 9,61 | -0,62% | 427.387,00 |
| 28.11.2025 | 9,61 | 9,73 | 9,61 | 9,67 | 0,62% | 251.388,00 |
| 26.11.2025 | 9,51 | 9,67 | 9,51 | 9,61 | 0,73% | 511.768,00 |
| 25.11.2025 | 9,45 | 9,58 | 9,40 | 9,54 | 1,38% | 533.156,00 |
| 24.11.2025 | 9,28 | 9,45 | 9,28 | 9,41 | 4,56% | 443.458,00 |
| 20.11.2025 | 9,14 | 9,17 | 8,98 | 9,00 | -0,72% | 447.798,00 |
| 19.11.2025 | 9,05 | 9,24 | 9,01 | 9,07 | -0,38% | 776.973,00 |
| 18.11.2025 | 9,16 | 9,20 | 9,08 | 9,10 | -0,98% | 510.938,00 |
| 17.11.2025 | 9,43 | 9,45 | 9,17 | 9,19 | -2,85% | 596.627,00 |
| 13.11.2025 | 9,57 | 9,63 | 9,39 | 9,46 | -1,46% | 679.303,00 |
| 12.11.2025 | 9,66 | 9,71 | 9,59 | 9,60 | -0,21% | 715.051,00 |
| 11.11.2025 | 9,55 | 9,66 | 9,52 | 9,62 | 0,73% | 576.041,00 |
| 10.11.2025 | 9,70 | 9,70 | 9,50 | 9,55 | -0,73% | 660.587,00 |
| 07.11.2025 | 9,61 | 9,62 | 9,52 | 9,62 | 0,52% | 430.654,00 |
| 06.11.2025 | 9,73 | 9,80 | 9,57 | 9,57 | -1,14% | 517.310,00 |
| 05.11.2025 | 9,63 | 9,71 | 9,51 | 9,68 | 0,41% | 814.795,00 |
| 04.11.2025 | 9,50 | 9,74 | 9,50 | 9,64 | -0,52% | 1.337.170,00 |
| 03.11.2025 | 9,67 | 9,76 | 9,63 | 9,69 | 0,16% | 485.379,00 |
| 31.10.2025 | 9,61 | 9,76 | 9,60 | 9,68 | 0,31% | 380.602,00 |
| 30.10.2025 | 9,67 | 9,69 | 9,57 | 9,65 | 0,05% | 580.114,00 |
| 29.10.2025 | 9,73 | 9,82 | 9,64 | 9,64 | -0,92% | 693.544,00 |
| 28.10.2025 | 9,69 | 9,80 | 9,66 | 9,73 | 0,31% | 540.704,00 |
| 27.10.2025 | 9,59 | 9,71 | 9,57 | 9,70 | 1,36% | 476.589,00 |
| 24.10.2025 | 9,55 | 9,59 | 9,49 | 9,57 | 0,95% | 515.484,00 |
| 23.10.2025 | 9,40 | 9,56 | 9,39 | 9,48 | 0,42% | 694.950,00 |
| 22.10.2025 | 9,43 | 9,49 | 9,33 | 9,44 | -0,42% | 1.050.725,00 |
| 21.10.2025 | 9,33 | 9,55 | 9,33 | 9,48 | 1,72% | 479.116,00 |
| 20.10.2025 | 9,26 | 9,34 | 9,23 | 9,32 | 0,87% | 439.169,00 |
| 17.10.2025 | 9,21 | 9,31 | 9,18 | 9,24 | 0,87% | 515.982,00 |
| 16.10.2025 | 9,45 | 9,45 | 9,16 | 9,16 | -2,97% | 641.690,00 |
| 15.10.2025 | 9,57 | 9,61 | 9,36 | 9,44 | -1,10% | 733.634,00 |
| 14.10.2025 | 9,28 | 9,55 | 9,20 | 9,55 | 2,74% | 958.906,00 |
| 13.10.2025 | 9,00 | 9,33 | 8,97 | 9,29 | 3,91% | 794.012,00 |
| 10.10.2025 | 8,94 | 9,07 | 8,91 | 8,94 | -0,67% | 1.012.750,00 |
| 09.10.2025 | 9,25 | 9,26 | 8,96 | 9,00 | -2,70% | 927.670,00 |
| 08.10.2025 | 9,32 | 9,42 | 9,20 | 9,25 | -0,86% | 681.563,00 |
| 07.10.2025 | 9,34 | 9,48 | 9,32 | 9,33 | -0,21% | 936.803,00 |
| 06.10.2025 | 9,34 | 9,51 | 9,33 | 9,35 | -2,71% | 974.209,00 |
| 02.10.2025 | 9,53 | 9,64 | 9,50 | 9,61 | 1,37% | 1.316.551,00 |
| 01.10.2025 | 9,61 | 9,61 | 9,46 | 9,48 | -1,66% | 1.179.568,00 |
| 30.09.2025 | 9,65 | 9,81 | 9,58 | 9,64 | -0,10% | 1.531.322,00 |
| 29.09.2025 | 9,75 | 9,79 | 9,64 | 9,65 | -0,72% | 1.132.248,00 |
| 26.09.2025 | 9,81 | 9,87 | 9,71 | 9,72 | -0,72% | 625.841,00 |
| 25.09.2025 | 9,65 | 9,83 | 9,65 | 9,79 | 1,14% | 812.785,00 |
| 24.09.2025 | 9,70 | 9,77 | 9,63 | 9,68 | 0,10% | 764.355,00 |
| 23.09.2025 | 9,82 | 9,92 | 9,66 | 9,67 | -1,53% | 664.882,00 |
| 22.09.2025 | 9,89 | 9,93 | 9,77 | 9,82 | -0,91% | 931.261,00 |
| 19.09.2025 | 9,98 | 9,98 | 9,87 | 9,91 | 0,71% | 1.172.255,00 |
| 18.09.2025 | 9,72 | 9,87 | 9,72 | 9,84 | 1,55% | 755.162,00 |
| 17.09.2025 | 9,89 | 9,94 | 9,67 | 9,69 | -0,92% | 1.009.152,00 |
| 16.09.2025 | 9,59 | 9,83 | 9,59 | 9,78 | -1,41% | 1.003.555,00 |
| 15.09.2025 | 10,22 | 10,26 | 9,91 | 9,92 | -5,25% | 2.139.633,00 |
| 12.09.2025 | 10,48 | 10,54 | 10,43 | 10,47 | -0,52% | 418.463,00 |
| 11.09.2025 | 10,50 | 10,54 | 10,43 | 10,53 | 0,53% | 434.247,00 |
| 10.09.2025 | 10,50 | 10,56 | 10,42 | 10,47 | -0,29% | 323.826,00 |
| 09.09.2025 | 10,53 | 10,59 | 10,48 | 10,50 | -0,47% | 363.072,00 |
| 08.09.2025 | 10,62 | 10,67 | 10,52 | 10,55 | -0,66% | 308.547,00 |
| 05.09.2025 | 10,65 | 10,70 | 10,56 | 10,62 | -0,19% | 242.018,00 |
| 04.09.2025 | 10,60 | 10,64 | 10,53 | 10,64 | 0,95% | 293.667,00 |
| 03.09.2025 | 10,57 | 10,62 | 10,52 | 10,54 | 0,00% | 291.054,00 |
| 02.09.2025 | 10,61 | 10,63 | 10,47 | 10,54 | -1,13% | 351.648,00 |
| 29.08.2025 | 10,53 | 10,71 | 10,52 | 10,66 | 1,14% | 704.875,00 |
| 28.08.2025 | 10,50 | 10,55 | 10,43 | 10,54 | 0,76% | 740.204,00 |
| 27.08.2025 | 10,40 | 10,50 | 10,40 | 10,46 | 0,38% | 189.590,00 |
| 26.08.2025 | 10,31 | 10,43 | 10,31 | 10,42 | 0,77% | 252.051,00 |
| 25.08.2025 | 10,42 | 10,43 | 10,33 | 10,34 | -0,48% | 474.648,00 |
| 22.08.2025 | 10,37 | 10,50 | 10,37 | 10,39 | 0,19% | 413.282,00 |
| 21.08.2025 | 10,34 | 10,39 | 10,30 | 10,37 | 0,29% | 272.293,00 |
| 20.08.2025 | 10,43 | 10,44 | 10,34 | 10,34 | -0,58% | 376.853,00 |
| 19.08.2025 | 10,40 | 10,47 | 10,37 | 10,40 | 0,10% | 347.550,00 |
| 18.08.2025 | 10,29 | 10,43 | 10,29 | 10,39 | 0,87% | 317.385,00 |
| 15.08.2025 | 10,37 | 10,42 | 10,30 | 10,30 | -0,58% | 425.109,00 |
| 14.08.2025 | 10,47 | 10,48 | 10,35 | 10,36 | -1,43% | 541.689,00 |
| 13.08.2025 | 10,41 | 10,51 | 10,38 | 10,51 | 1,45% | 267.724,00 |
| 12.08.2025 | 10,30 | 10,42 | 10,30 | 10,36 | 1,22% | 453.525,00 |
| 11.08.2025 | 10,17 | 10,30 | 10,16 | 10,24 | -0,15% | 651.258,00 |
| 08.08.2025 | 10,22 | 10,32 | 10,21 | 10,25 | 0,49% | 605.348,00 |
| 07.08.2025 | 10,05 | 10,22 | 10,00 | 10,20 | 1,49% | 640.380,00 |
| 06.08.2025 | 10,08 | 10,16 | 9,97 | 10,05 | -1,28% | 801.439,00 |
| 05.08.2025 | 10,25 | 10,25 | 9,63 | 10,18 | -1,45% | 697.718,00 |
| 04.08.2025 | 10,36 | 10,45 | 10,29 | 10,33 | -0,86% | 362.448,00 |
| 01.08.2025 | 10,47 | 10,53 | 10,33 | 10,42 | -1,04% | 536.472,00 |
| 31.07.2025 | 10,54 | 10,62 | 10,50 | 10,53 | -0,09% | 421.818,00 |
| 30.07.2025 | 10,59 | 10,67 | 10,49 | 10,54 | -0,24% | 377.565,00 |
| 29.07.2025 | 10,55 | 10,62 | 10,46 | 10,57 | 0,14% | 347.546,00 |
| 28.07.2025 | 10,60 | 10,61 | 10,51 | 10,55 | -0,38% | 478.895,00 |
| 25.07.2025 | 10,63 | 10,63 | 10,56 | 10,59 | -0,38% | 188.785,00 |
| 24.07.2025 | 10,75 | 10,78 | 10,61 | 10,63 | -1,02% | 296.227,00 |
| 23.07.2025 | 10,63 | 10,77 | 10,63 | 10,74 | 1,13% | 215.458,00 |
| 22.07.2025 | 10,58 | 10,66 | 10,58 | 10,62 | 0,38% | 154.384,00 |
| 21.07.2025 | 10,72 | 10,76 | 10,56 | 10,58 | -1,12% | 321.437,00 |