40,690$
2,62%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,83 | 40,72 | 39,71 | 40,69 | 2,62% | 1.285.955,00 |
| 06.11.2025 | 39,83 | 40,12 | 39,60 | 39,65 | -0,45% | 1.018.332,00 |
| 05.11.2025 | 40,08 | 40,30 | 39,61 | 39,83 | 0,03% | 1.725.718,00 |
| 04.11.2025 | 41,50 | 41,50 | 39,46 | 39,82 | -2,62% | 2.659.402,00 |
| 03.11.2025 | 40,32 | 40,94 | 39,90 | 40,89 | 1,06% | 1.984.684,00 |
| 31.10.2025 | 40,10 | 40,65 | 39,99 | 40,46 | -0,93% | 2.098.843,00 |
| 30.10.2025 | 41,21 | 41,33 | 40,75 | 40,84 | -0,66% | 1.591.094,00 |
| 29.10.2025 | 41,42 | 41,52 | 40,59 | 41,11 | -1,15% | 1.546.572,00 |
| 28.10.2025 | 42,01 | 42,10 | 41,46 | 41,59 | -1,45% | 1.146.628,00 |
| 27.10.2025 | 42,08 | 42,23 | 41,83 | 42,20 | 0,12% | 853.436,00 |
| 24.10.2025 | 42,36 | 42,53 | 42,11 | 42,15 | -0,28% | 1.383.615,00 |
| 23.10.2025 | 42,33 | 42,38 | 41,86 | 42,27 | 0,05% | 1.393.082,00 |
| 22.10.2025 | 42,28 | 42,37 | 41,93 | 42,25 | 0,21% | 1.227.771,00 |
| 21.10.2025 | 42,70 | 42,88 | 42,11 | 42,16 | -1,29% | 1.458.903,00 |
| 20.10.2025 | 42,72 | 43,00 | 42,48 | 42,71 | -0,12% | 797.677,00 |
| 17.10.2025 | 42,30 | 42,79 | 42,23 | 42,76 | 1,14% | 910.162,00 |
| 16.10.2025 | 42,66 | 42,85 | 42,24 | 42,28 | -0,82% | 1.024.541,00 |
| 15.10.2025 | 42,28 | 42,71 | 42,27 | 42,63 | 0,97% | 970.781,00 |
| 14.10.2025 | 42,27 | 42,47 | 42,08 | 42,22 | -0,09% | 957.586,00 |
| 13.10.2025 | 41,55 | 42,31 | 41,50 | 42,26 | 1,39% | 982.758,00 |
| 10.10.2025 | 42,19 | 42,26 | 41,64 | 41,68 | -0,67% | 840.472,00 |
| 09.10.2025 | 42,10 | 42,41 | 41,82 | 41,96 | -0,12% | 614.898,00 |
| 08.10.2025 | 42,25 | 42,28 | 41,89 | 42,01 | -0,54% | 726.952,00 |
| 07.10.2025 | 42,50 | 42,55 | 42,12 | 42,24 | -0,38% | 817.134,00 |
| 06.10.2025 | 42,68 | 42,80 | 42,34 | 42,40 | -1,19% | 783.279,00 |
| 02.10.2025 | 42,85 | 43,03 | 42,43 | 42,91 | -0,16% | 964.553,00 |
| 01.10.2025 | 42,67 | 43,06 | 42,52 | 42,98 | 0,96% | 976.436,00 |
| 30.09.2025 | 42,29 | 42,58 | 42,11 | 42,57 | 1,04% | 1.413.122,00 |
| 29.09.2025 | 42,62 | 42,62 | 41,94 | 42,13 | -0,57% | 940.930,00 |
| 26.09.2025 | 42,25 | 42,55 | 42,07 | 42,37 | 0,83% | 1.577.422,00 |
| 25.09.2025 | 42,05 | 42,34 | 41,76 | 42,02 | 0,05% | 2.269.580,00 |
| 24.09.2025 | 42,08 | 42,23 | 41,90 | 42,00 | -0,26% | 1.046.526,00 |
| 23.09.2025 | 41,89 | 42,19 | 41,70 | 42,11 | 0,77% | 1.126.637,00 |
| 22.09.2025 | 42,25 | 42,27 | 41,76 | 41,79 | -0,78% | 1.362.258,00 |
| 19.09.2025 | 42,20 | 42,54 | 42,04 | 42,12 | -0,38% | 1.680.823,00 |
| 18.09.2025 | 42,48 | 42,73 | 42,24 | 42,28 | -0,68% | 1.022.584,00 |
| 17.09.2025 | 42,74 | 43,24 | 42,57 | 42,57 | 0,05% | 1.769.509,00 |
| 16.09.2025 | 42,95 | 43,02 | 42,36 | 42,55 | -0,95% | 1.365.424,00 |
| 15.09.2025 | 43,15 | 43,21 | 42,78 | 42,96 | -0,14% | 1.085.499,00 |
| 12.09.2025 | 43,25 | 43,35 | 43,02 | 43,02 | -0,62% | 1.022.515,00 |
| 11.09.2025 | 42,69 | 43,35 | 42,69 | 43,29 | 1,43% | 1.382.314,00 |
| 10.09.2025 | 42,72 | 42,88 | 42,59 | 42,68 | 0,00% | 1.147.694,00 |
| 09.09.2025 | 42,82 | 42,97 | 42,49 | 42,68 | -0,77% | 1.273.063,00 |
| 08.09.2025 | 43,04 | 43,23 | 42,70 | 43,01 | -0,78% | 1.677.932,00 |
| 05.09.2025 | 42,68 | 43,35 | 42,53 | 43,35 | 2,29% | 1.714.858,00 |
| 04.09.2025 | 42,58 | 42,86 | 42,17 | 42,38 | -0,35% | 944.486,00 |
| 03.09.2025 | 42,03 | 42,59 | 41,99 | 42,53 | 0,95% | 934.708,00 |
| 02.09.2025 | 42,77 | 42,80 | 41,82 | 42,13 | -1,82% | 1.471.904,00 |
| 29.08.2025 | 42,30 | 42,95 | 42,17 | 42,91 | 1,73% | 1.307.177,00 |
| 28.08.2025 | 42,41 | 42,42 | 41,94 | 42,18 | -0,50% | 784.764,00 |
| 27.08.2025 | 42,07 | 42,52 | 42,04 | 42,39 | 1,07% | 1.222.595,00 |
| 26.08.2025 | 42,04 | 42,19 | 41,82 | 41,94 | -0,21% | 874.930,00 |
| 25.08.2025 | 42,37 | 42,56 | 41,85 | 42,03 | -0,90% | 1.199.525,00 |
| 22.08.2025 | 42,40 | 42,75 | 42,31 | 42,41 | 0,66% | 1.191.790,00 |
| 21.08.2025 | 42,20 | 42,36 | 42,09 | 42,13 | -0,38% | 1.035.773,00 |
| 20.08.2025 | 41,84 | 42,48 | 41,76 | 42,29 | 1,61% | 1.196.081,00 |
| 19.08.2025 | 40,81 | 41,66 | 40,74 | 41,62 | 2,31% | 1.508.489,00 |
| 18.08.2025 | 41,35 | 41,43 | 40,65 | 40,68 | -1,55% | 1.354.958,00 |
| 15.08.2025 | 41,20 | 41,53 | 41,09 | 41,32 | 0,44% | 1.114.834,00 |
| 14.08.2025 | 41,51 | 41,59 | 40,95 | 41,14 | -1,13% | 2.433.932,00 |
| 13.08.2025 | 41,70 | 41,80 | 41,19 | 41,61 | -0,07% | 2.055.771,00 |
| 12.08.2025 | 41,65 | 41,82 | 41,20 | 41,64 | 0,17% | 698.347,00 |
| 11.08.2025 | 41,78 | 41,97 | 41,49 | 41,57 | -0,65% | 726.201,00 |
| 08.08.2025 | 42,05 | 42,27 | 41,75 | 41,84 | -0,21% | 690.340,00 |
| 07.08.2025 | 41,64 | 42,03 | 41,22 | 41,93 | 1,40% | 1.269.533,00 |
| 06.08.2025 | 42,14 | 42,35 | 41,33 | 41,35 | -1,50% | 1.258.125,00 |
| 05.08.2025 | 42,60 | 42,93 | 41,92 | 41,98 | -2,49% | 2.761.807,00 |
| 04.08.2025 | 42,10 | 43,09 | 41,93 | 43,05 | 2,45% | 2.145.924,00 |
| 01.08.2025 | 41,69 | 42,03 | 41,43 | 42,02 | 1,84% | 1.776.425,00 |
| 31.07.2025 | 41,11 | 41,67 | 41,03 | 41,26 | -2,00% | 2.004.035,00 |
| 30.07.2025 | 42,65 | 42,82 | 41,88 | 42,10 | -1,22% | 1.527.460,00 |
| 29.07.2025 | 42,32 | 42,74 | 42,02 | 42,62 | 1,31% | 1.255.550,00 |
| 28.07.2025 | 42,79 | 42,79 | 42,07 | 42,07 | -1,57% | 1.245.793,00 |
| 25.07.2025 | 42,93 | 42,99 | 42,27 | 42,74 | 0,05% | 1.159.269,00 |
| 24.07.2025 | 43,19 | 43,23 | 42,72 | 42,72 | -1,07% | 997.063,00 |
| 23.07.2025 | 43,34 | 43,50 | 42,84 | 43,18 | -0,39% | 1.309.517,00 |
| 22.07.2025 | 42,78 | 43,41 | 42,50 | 43,35 | 1,21% | 1.250.373,00 |
| 21.07.2025 | 42,94 | 43,13 | 42,70 | 42,83 | 0,19% | 849.412,00 |
| 18.07.2025 | 42,84 | 43,11 | 42,54 | 42,75 | 0,02% | 734.029,00 |
| 17.07.2025 | 43,15 | 43,26 | 42,52 | 42,74 | -0,95% | 1.257.477,00 |
| 16.07.2025 | 42,94 | 43,29 | 42,77 | 43,15 | 0,61% | 1.141.638,00 |
| 15.07.2025 | 44,16 | 44,23 | 42,88 | 42,89 | -2,74% | 1.112.585,00 |
| 14.07.2025 | 43,23 | 44,15 | 43,17 | 44,10 | 2,18% | 1.597.375,00 |
| 11.07.2025 | 42,95 | 43,36 | 42,77 | 43,16 | 0,07% | 1.232.593,00 |
| 10.07.2025 | 42,91 | 43,45 | 42,77 | 43,13 | 0,58% | 1.149.668,00 |
| 09.07.2025 | 43,34 | 43,34 | 42,79 | 42,88 | -0,76% | 1.194.704,00 |
| 08.07.2025 | 43,22 | 43,49 | 43,02 | 43,21 | -0,30% | 1.090.051,00 |
| 07.07.2025 | 43,67 | 43,85 | 43,19 | 43,34 | -0,39% | 961.914,00 |
| 03.07.2025 | 43,70 | 43,77 | 43,35 | 43,51 | -0,39% | 866.390,00 |
| 02.07.2025 | 43,60 | 43,81 | 43,27 | 43,68 | 0,28% | 930.088,00 |
| 01.07.2025 | 43,25 | 43,89 | 43,06 | 43,56 | 0,88% | 1.333.111,00 |
| 30.06.2025 | 42,81 | 43,21 | 42,41 | 43,18 | 0,70% | 1.045.967,00 |
| 27.06.2025 | 43,11 | 43,41 | 42,66 | 42,88 | -0,56% | 1.494.147,00 |
| 26.06.2025 | 43,04 | 43,17 | 42,70 | 43,12 | 0,77% | 1.483.278,00 |
| 25.06.2025 | 42,85 | 43,24 | 42,38 | 42,79 | -0,49% | 1.556.674,00 |
| 24.06.2025 | 43,37 | 43,50 | 42,89 | 43,00 | -0,97% | 888.434,00 |
| 23.06.2025 | 42,69 | 43,53 | 42,59 | 43,42 | 2,16% | 1.151.140,00 |
| 20.06.2025 | 42,65 | 42,96 | 42,38 | 42,50 | -0,47% | 1.395.469,00 |
| 18.06.2025 | 42,51 | 43,04 | 42,34 | 42,70 | 0,71% | 761.129,00 |
| 17.06.2025 | 42,00 | 42,49 | 41,75 | 42,40 | 0,93% | 1.018.936,00 |