40,450$
0,25%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 40,15 | 40,61 | 40,07 | 40,45 | 0,25% | 907.980,00 |
| 20.12.2024 | 40,21 | 41,10 | 40,11 | 40,35 | 1,46% | 3.923.128,00 |
| 19.12.2024 | 40,82 | 41,29 | 39,72 | 39,77 | -2,50% | 1.769.826,00 |
| 18.12.2024 | 41,77 | 42,55 | 40,73 | 40,79 | -2,60% | 1.219.952,00 |
| 17.12.2024 | 42,17 | 42,44 | 41,85 | 41,88 | -0,81% | 1.077.174,00 |
| 16.12.2024 | 42,45 | 42,69 | 42,11 | 42,22 | -0,85% | 1.245.057,00 |
| 13.12.2024 | 42,16 | 42,61 | 42,05 | 42,58 | 0,42% | 1.161.919,00 |
| 12.12.2024 | 42,27 | 42,84 | 42,16 | 42,40 | -0,14% | 752.685,00 |
| 11.12.2024 | 42,32 | 42,56 | 42,01 | 42,46 | 0,14% | 1.143.180,00 |
| 10.12.2024 | 42,50 | 42,56 | 42,09 | 42,40 | -0,73% | 1.016.370,00 |
| 09.12.2024 | 42,52 | 42,77 | 42,36 | 42,71 | 0,49% | 1.197.233,00 |
| 06.12.2024 | 42,92 | 43,00 | 42,34 | 42,50 | -0,91% | 918.500,00 |
| 05.12.2024 | 42,99 | 43,06 | 42,56 | 42,89 | -0,60% | 949.717,00 |
| 04.12.2024 | 43,39 | 43,45 | 42,55 | 43,15 | -0,37% | 1.614.705,00 |
| 03.12.2024 | 44,07 | 44,07 | 43,25 | 43,31 | -1,21% | 714.649,00 |
| 02.12.2024 | 43,89 | 44,16 | 43,66 | 43,84 | -0,32% | 964.441,00 |
| 29.11.2024 | 44,35 | 44,81 | 43,84 | 43,98 | -0,95% | 671.973,00 |
| 27.11.2024 | 44,20 | 44,65 | 44,09 | 44,40 | 1,28% | 1.200.908,00 |
| 26.11.2024 | 43,63 | 43,90 | 43,40 | 43,84 | 0,30% | 993.604,00 |
| 25.11.2024 | 43,80 | 44,13 | 43,61 | 43,71 | 0,11% | 1.394.907,00 |
| 22.11.2024 | 43,66 | 44,00 | 43,33 | 43,66 | -0,59% | 1.389.951,00 |
| 20.11.2024 | 43,25 | 44,05 | 43,08 | 43,92 | 1,13% | 1.558.341,00 |
| 19.11.2024 | 42,87 | 43,47 | 42,68 | 43,43 | 1,26% | 1.214.614,00 |
| 18.11.2024 | 42,20 | 43,04 | 41,91 | 42,89 | 1,64% | 986.331,00 |
| 15.11.2024 | 41,80 | 42,43 | 41,76 | 42,20 | 0,88% | 838.474,00 |
| 14.11.2024 | 42,20 | 42,41 | 41,72 | 41,83 | -1,25% | 1.111.584,00 |
| 13.11.2024 | 42,83 | 42,97 | 42,22 | 42,36 | -0,52% | 1.040.282,00 |
| 12.11.2024 | 42,78 | 42,97 | 42,52 | 42,58 | -0,84% | 959.795,00 |
| 11.11.2024 | 42,80 | 43,33 | 42,73 | 42,94 | 0,19% | 1.381.027,00 |
| 08.11.2024 | 41,75 | 42,98 | 41,67 | 42,86 | 3,25% | 1.177.153,00 |
| 07.11.2024 | 41,66 | 41,90 | 41,34 | 41,51 | 0,12% | 1.707.499,00 |
| 06.11.2024 | 42,44 | 42,85 | 41,09 | 41,46 | -3,20% | 2.968.596,00 |
| 05.11.2024 | 43,03 | 43,03 | 42,45 | 42,83 | -1,15% | 1.591.425,00 |
| 04.11.2024 | 43,24 | 43,78 | 43,09 | 43,33 | -0,16% | 2.020.209,00 |
| 01.11.2024 | 43,73 | 44,23 | 43,30 | 43,40 | -0,09% | 1.532.576,00 |
| 31.10.2024 | 45,69 | 45,69 | 43,39 | 43,44 | -5,52% | 2.775.490,00 |
| 30.10.2024 | 46,25 | 46,54 | 45,92 | 45,98 | -0,37% | 1.390.064,00 |
| 29.10.2024 | 46,46 | 46,58 | 46,03 | 46,15 | -0,97% | 1.007.925,00 |
| 28.10.2024 | 46,63 | 47,15 | 46,49 | 46,60 | 0,04% | 880.909,00 |
| 25.10.2024 | 47,70 | 47,76 | 46,45 | 46,58 | -2,20% | 771.979,00 |
| 24.10.2024 | 48,18 | 48,60 | 47,61 | 47,63 | -1,49% | 1.061.847,00 |
| 23.10.2024 | 48,23 | 48,90 | 48,23 | 48,35 | -0,17% | 1.492.863,00 |
| 22.10.2024 | 48,10 | 48,77 | 47,97 | 48,43 | 0,33% | 878.318,00 |
| 21.10.2024 | 48,91 | 49,01 | 48,23 | 48,27 | -1,47% | 780.747,00 |
| 18.10.2024 | 48,72 | 49,02 | 48,62 | 48,99 | 0,49% | 467.090,00 |
| 17.10.2024 | 49,11 | 49,29 | 48,65 | 48,75 | -1,24% | 638.831,00 |
| 16.10.2024 | 49,02 | 49,57 | 49,02 | 49,36 | 0,69% | 708.536,00 |
| 15.10.2024 | 48,25 | 49,56 | 48,20 | 49,02 | 2,23% | 1.382.010,00 |
| 14.10.2024 | 47,42 | 48,10 | 47,25 | 47,95 | 0,97% | 516.978,00 |
| 11.10.2024 | 47,55 | 47,74 | 47,35 | 47,49 | 0,49% | 808.897,00 |
| 10.10.2024 | 47,59 | 47,86 | 47,03 | 47,26 | -0,65% | 896.703,00 |
| 09.10.2024 | 47,62 | 47,78 | 47,44 | 47,57 | -0,15% | 682.506,00 |
| 08.10.2024 | 47,98 | 47,98 | 47,43 | 47,64 | -0,10% | 845.229,00 |
| 07.10.2024 | 47,60 | 47,88 | 47,52 | 47,69 | -0,42% | 832.270,00 |
| 04.10.2024 | 48,00 | 48,18 | 47,51 | 47,89 | -0,97% | 833.039,00 |
| 03.10.2024 | 48,36 | 48,38 | 48,00 | 48,36 | -0,10% | 622.010,00 |
| 02.10.2024 | 48,31 | 48,63 | 47,88 | 48,41 | -0,37% | 919.985,00 |
| 01.10.2024 | 48,65 | 48,81 | 48,28 | 48,59 | 0,21% | 1.292.827,00 |
| 30.09.2024 | 48,15 | 48,58 | 47,97 | 48,49 | 0,71% | 970.748,00 |
| 27.09.2024 | 48,24 | 48,51 | 47,97 | 48,15 | 0,29% | 595.011,00 |
| 26.09.2024 | 47,83 | 48,15 | 47,71 | 48,01 | -0,06% | 586.226,00 |
| 25.09.2024 | 48,07 | 48,21 | 47,88 | 48,04 | -0,06% | 810.405,00 |
| 24.09.2024 | 47,91 | 48,43 | 47,72 | 48,07 | -0,33% | 723.544,00 |
| 23.09.2024 | 48,13 | 48,61 | 47,95 | 48,23 | 0,92% | 746.825,00 |
| 20.09.2024 | 47,36 | 47,84 | 47,22 | 47,79 | 0,70% | 2.039.305,00 |
| 19.09.2024 | 48,45 | 48,52 | 47,20 | 47,46 | -2,02% | 1.314.816,00 |
| 18.09.2024 | 48,53 | 48,91 | 48,29 | 48,44 | -0,23% | 690.113,00 |
| 17.09.2024 | 48,76 | 49,01 | 48,46 | 48,55 | -0,49% | 1.028.066,00 |
| 16.09.2024 | 49,07 | 49,10 | 48,72 | 48,79 | 0,08% | 873.615,00 |
| 13.09.2024 | 48,67 | 48,78 | 48,32 | 48,75 | 0,87% | 1.119.573,00 |
| 12.09.2024 | 48,44 | 48,63 | 47,94 | 48,33 | -0,27% | 750.985,00 |
| 11.09.2024 | 48,23 | 48,55 | 47,94 | 48,46 | -0,35% | 735.766,00 |
| 10.09.2024 | 48,86 | 48,98 | 48,32 | 48,63 | -0,04% | 983.790,00 |
| 09.09.2024 | 47,93 | 48,82 | 47,93 | 48,65 | 1,00% | 955.759,00 |
| 06.09.2024 | 47,92 | 48,17 | 47,74 | 48,17 | 0,54% | 934.152,00 |
| 05.09.2024 | 48,40 | 48,61 | 47,68 | 47,91 | -0,25% | 1.211.626,00 |
| 04.09.2024 | 47,46 | 48,06 | 47,46 | 48,03 | 1,54% | 1.100.409,00 |
| 03.09.2024 | 46,97 | 47,42 | 46,90 | 47,30 | 0,66% | 1.029.998,00 |
| 30.08.2024 | 46,87 | 47,03 | 46,54 | 46,99 | 0,62% | 1.100.747,00 |
| 29.08.2024 | 46,73 | 46,89 | 46,57 | 46,70 | -0,53% | 666.357,00 |
| 28.08.2024 | 46,84 | 47,10 | 46,69 | 46,95 | 0,23% | 861.695,00 |
| 27.08.2024 | 46,59 | 46,98 | 46,46 | 46,84 | -0,38% | 592.529,00 |
| 26.08.2024 | 46,83 | 47,15 | 46,80 | 47,02 | 0,86% | 941.095,00 |
| 23.08.2024 | 46,36 | 46,85 | 46,26 | 46,62 | 1,06% | 1.523.233,00 |
| 22.08.2024 | 46,12 | 46,30 | 45,86 | 46,13 | 0,11% | 781.918,00 |
| 21.08.2024 | 45,61 | 46,15 | 45,53 | 46,08 | 1,03% | 900.407,00 |
| 20.08.2024 | 46,03 | 46,06 | 45,57 | 45,61 | -0,83% | 772.508,00 |
| 19.08.2024 | 45,22 | 46,07 | 45,04 | 45,99 | 2,02% | 1.039.714,00 |
| 16.08.2024 | 45,43 | 45,43 | 44,93 | 45,08 | -0,49% | 970.679,00 |
| 15.08.2024 | 45,82 | 45,90 | 45,26 | 45,30 | -1,24% | 830.099,00 |
| 14.08.2024 | 45,74 | 46,11 | 45,57 | 45,87 | 0,22% | 807.381,00 |
| 13.08.2024 | 45,93 | 46,03 | 45,62 | 45,77 | 0,18% | 1.141.475,00 |
| 12.08.2024 | 46,23 | 46,23 | 45,49 | 45,69 | -1,06% | 564.832,00 |
| 09.08.2024 | 46,15 | 46,29 | 45,82 | 46,18 | 0,24% | 1.125.283,00 |
| 08.08.2024 | 46,37 | 46,53 | 45,88 | 46,07 | -0,95% | 1.019.985,00 |
| 07.08.2024 | 46,90 | 47,06 | 46,37 | 46,51 | -0,51% | 1.166.609,00 |
| 06.08.2024 | 46,28 | 47,19 | 45,68 | 46,75 | 1,10% | 2.710.182,00 |
| 05.08.2024 | 45,38 | 46,93 | 45,09 | 46,24 | -0,71% | 2.642.207,00 |
| 02.08.2024 | 45,97 | 46,78 | 45,97 | 46,57 | 1,28% | 1.747.331,00 |
| 01.08.2024 | 45,50 | 46,33 | 45,36 | 45,98 | 2,43% | 1.669.234,00 |