42,100$
0,26%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 41,87 | 42,40 | 41,85 | 42,10 | 0,26% | 1.553.984,00 |
| 25.03.2026 | 42,64 | 42,74 | 41,93 | 41,99 | -0,87% | 1.532.599,00 |
| 24.03.2026 | 42,47 | 42,80 | 42,28 | 42,36 | -0,38% | 1.214.798,00 |
| 23.03.2026 | 42,90 | 43,00 | 42,19 | 42,52 | 0,14% | 1.362.718,00 |
| 20.03.2026 | 44,16 | 44,22 | 42,22 | 42,46 | -4,00% | 2.436.135,00 |
| 19.03.2026 | 44,36 | 44,66 | 44,02 | 44,23 | -0,38% | 943.937,00 |
| 18.03.2026 | 44,96 | 45,00 | 44,38 | 44,40 | -1,49% | 973.732,00 |
| 17.03.2026 | 45,02 | 45,56 | 45,00 | 45,07 | -0,35% | 1.087.934,00 |
| 16.03.2026 | 45,25 | 45,74 | 45,18 | 45,23 | 0,49% | 1.263.205,00 |
| 13.03.2026 | 45,46 | 45,66 | 44,97 | 45,01 | 0,13% | 1.061.058,00 |
| 12.03.2026 | 44,93 | 45,36 | 44,72 | 44,95 | -0,35% | 1.729.766,00 |
| 11.03.2026 | 45,01 | 45,27 | 44,75 | 45,11 | -0,42% | 1.115.387,00 |
| 10.03.2026 | 45,23 | 45,76 | 45,02 | 45,30 | -0,33% | 1.530.435,00 |
| 09.03.2026 | 44,86 | 45,49 | 44,48 | 45,45 | 0,73% | 1.145.603,00 |
| 06.03.2026 | 44,86 | 45,16 | 44,43 | 45,12 | 0,27% | 1.024.532,00 |
| 05.03.2026 | 44,85 | 45,12 | 44,38 | 45,00 | -0,02% | 1.303.893,00 |
| 04.03.2026 | 45,39 | 45,40 | 44,68 | 45,01 | -0,92% | 1.476.768,00 |
| 03.03.2026 | 45,43 | 45,66 | 45,07 | 45,43 | -0,87% | 1.188.798,00 |
| 02.03.2026 | 45,33 | 46,03 | 45,05 | 45,83 | 1,13% | 1.724.157,00 |
| 27.02.2026 | 44,98 | 45,83 | 44,90 | 45,32 | 0,76% | 2.047.424,00 |
| 26.02.2026 | 44,41 | 45,21 | 44,34 | 44,98 | 1,35% | 1.540.819,00 |
| 25.02.2026 | 44,44 | 44,60 | 43,92 | 44,38 | -0,27% | 1.057.789,00 |
| 24.02.2026 | 44,82 | 44,83 | 44,14 | 44,50 | 0,34% | 778.337,00 |
| 20.02.2026 | 44,21 | 44,40 | 43,82 | 44,35 | 0,86% | 1.388.522,00 |
| 19.02.2026 | 43,69 | 43,99 | 43,52 | 43,97 | 0,89% | 1.194.262,00 |
| 18.02.2026 | 44,61 | 44,63 | 43,56 | 43,58 | -2,70% | 1.715.512,00 |
| 17.02.2026 | 44,93 | 45,47 | 44,22 | 44,79 | 1,01% | 1.781.367,00 |
| 13.02.2026 | 43,71 | 44,58 | 43,46 | 44,34 | 1,63% | 1.875.417,00 |
| 12.02.2026 | 43,43 | 44,29 | 43,38 | 43,63 | 1,28% | 3.197.336,00 |
| 11.02.2026 | 43,00 | 43,75 | 42,77 | 43,08 | -0,53% | 2.087.075,00 |
| 10.02.2026 | 43,07 | 43,49 | 43,00 | 43,31 | 1,07% | 1.646.632,00 |
| 09.02.2026 | 42,89 | 42,99 | 42,52 | 42,85 | -0,14% | 952.958,00 |
| 06.02.2026 | 43,00 | 43,37 | 42,66 | 42,91 | 0,07% | 1.283.928,00 |
| 05.02.2026 | 42,28 | 42,94 | 42,13 | 42,88 | 1,66% | 1.798.177,00 |
| 04.02.2026 | 42,12 | 42,83 | 42,01 | 42,18 | 0,64% | 2.292.723,00 |
| 03.02.2026 | 41,53 | 41,98 | 41,42 | 41,91 | 1,11% | 1.247.000,00 |
| 02.02.2026 | 41,67 | 42,07 | 41,42 | 41,45 | -0,53% | 1.484.888,00 |
| 30.01.2026 | 41,09 | 41,68 | 40,93 | 41,67 | -0,36% | 1.660.188,00 |
| 29.01.2026 | 41,60 | 41,87 | 41,24 | 41,82 | 1,09% | 1.818.891,00 |
| 28.01.2026 | 42,30 | 42,30 | 41,22 | 41,37 | -1,90% | 1.178.592,00 |
| 27.01.2026 | 42,24 | 42,37 | 41,75 | 42,17 | -0,05% | 1.038.442,00 |
| 26.01.2026 | 42,50 | 42,51 | 41,94 | 42,19 | 0,19% | 2.421.075,00 |
| 22.01.2026 | 42,65 | 42,98 | 42,06 | 42,11 | -1,43% | 1.351.508,00 |
| 21.01.2026 | 42,80 | 42,82 | 42,24 | 42,72 | 0,07% | 1.432.780,00 |
| 20.01.2026 | 42,90 | 42,93 | 42,49 | 42,69 | 0,12% | 1.605.859,00 |
| 16.01.2026 | 42,04 | 42,66 | 42,03 | 42,64 | 1,02% | 1.398.220,00 |
| 15.01.2026 | 42,03 | 42,35 | 41,87 | 42,21 | 0,62% | 1.195.341,00 |
| 14.01.2026 | 41,71 | 42,01 | 41,57 | 41,95 | 0,79% | 1.130.614,00 |
| 13.01.2026 | 41,39 | 41,98 | 41,27 | 41,62 | 0,87% | 1.728.949,00 |
| 12.01.2026 | 41,18 | 41,59 | 41,07 | 41,26 | 0,54% | 1.500.182,00 |
| 09.01.2026 | 41,23 | 41,47 | 40,97 | 41,04 | -0,36% | 1.119.335,00 |
| 08.01.2026 | 40,37 | 41,39 | 40,29 | 41,19 | 1,73% | 1.428.903,00 |
| 07.01.2026 | 40,55 | 40,80 | 40,34 | 40,49 | 0,35% | 1.165.369,00 |
| 06.01.2026 | 39,89 | 40,43 | 39,72 | 40,35 | 1,03% | 1.644.770,00 |
| 05.01.2026 | 39,60 | 40,15 | 39,31 | 39,94 | 1,04% | 1.724.002,00 |
| 02.01.2026 | 39,65 | 39,80 | 39,15 | 39,53 | -0,25% | 1.425.458,00 |
| 31.12.2025 | 39,80 | 39,89 | 39,50 | 39,63 | -0,50% | 1.240.280,00 |
| 30.12.2025 | 39,58 | 39,84 | 39,56 | 39,83 | 0,73% | 1.062.478,00 |
| 29.12.2025 | 39,60 | 39,74 | 39,44 | 39,54 | 0,08% | 1.567.346,00 |
| 26.12.2025 | 39,51 | 39,51 | 39,28 | 39,51 | 0,00% | 1.122.064,00 |
| 24.12.2025 | 39,20 | 39,58 | 39,16 | 39,51 | 1,18% | 918.800,00 |
| 23.12.2025 | 39,50 | 39,52 | 38,90 | 39,05 | -1,16% | 1.554.840,00 |
| 22.12.2025 | 39,56 | 39,65 | 39,13 | 39,51 | -0,63% | 1.645.248,00 |
| 19.12.2025 | 40,17 | 40,17 | 39,75 | 39,76 | -0,75% | 3.182.274,00 |
| 18.12.2025 | 40,81 | 40,99 | 40,01 | 40,06 | -1,52% | 1.209.399,00 |
| 17.12.2025 | 40,20 | 40,71 | 40,04 | 40,68 | 1,55% | 1.514.734,00 |
| 16.12.2025 | 40,57 | 40,61 | 40,05 | 40,06 | -0,94% | 1.952.239,00 |
| 15.12.2025 | 40,57 | 40,81 | 40,16 | 40,44 | -0,07% | 1.705.967,00 |
| 12.12.2025 | 39,99 | 40,54 | 39,96 | 40,47 | 1,58% | 1.266.134,00 |
| 11.12.2025 | 39,96 | 39,96 | 39,56 | 39,84 | 0,40% | 1.342.809,00 |
| 10.12.2025 | 39,33 | 39,95 | 39,33 | 39,68 | 0,99% | 1.454.077,00 |
| 09.12.2025 | 39,85 | 40,21 | 39,27 | 39,29 | -1,11% | 1.672.575,00 |
| 08.12.2025 | 40,21 | 40,21 | 39,72 | 39,73 | -1,19% | 2.073.269,00 |
| 05.12.2025 | 40,66 | 40,73 | 40,18 | 40,21 | -1,06% | 1.368.160,00 |
| 04.12.2025 | 41,01 | 41,20 | 40,51 | 40,64 | -1,14% | 1.749.399,00 |
| 03.12.2025 | 40,65 | 41,16 | 40,65 | 41,11 | 1,23% | 1.263.945,00 |
| 02.12.2025 | 40,99 | 41,05 | 40,38 | 40,61 | -0,68% | 1.110.540,00 |
| 01.12.2025 | 41,06 | 41,16 | 40,87 | 40,89 | -1,11% | 1.009.161,00 |
| 28.11.2025 | 41,11 | 41,39 | 41,05 | 41,35 | 0,66% | 461.970,00 |
| 26.11.2025 | 41,01 | 41,36 | 41,01 | 41,08 | 0,20% | 926.918,00 |
| 25.11.2025 | 41,10 | 41,28 | 41,00 | 41,00 | 0,37% | 956.932,00 |
| 24.11.2025 | 41,01 | 41,19 | 40,80 | 40,85 | 1,11% | 1.503.644,00 |
| 20.11.2025 | 40,70 | 40,97 | 40,35 | 40,40 | -0,54% | 1.511.247,00 |
| 19.11.2025 | 41,18 | 41,22 | 40,52 | 40,62 | -1,31% | 1.413.881,00 |
| 18.11.2025 | 40,92 | 41,35 | 40,84 | 41,16 | 0,29% | 1.064.940,00 |
| 17.11.2025 | 41,37 | 41,49 | 40,94 | 41,04 | 0,00% | 1.137.962,00 |
| 13.11.2025 | 40,91 | 41,26 | 40,76 | 41,04 | 0,42% | 1.120.746,00 |
| 12.11.2025 | 41,30 | 41,35 | 40,81 | 40,87 | -1,30% | 1.055.205,00 |
| 11.11.2025 | 40,72 | 41,47 | 40,72 | 41,41 | 2,20% | 1.461.564,00 |
| 10.11.2025 | 40,57 | 40,73 | 40,18 | 40,52 | -0,42% | 1.178.088,00 |
| 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 |