14,860$
-2,17%
Echtzeit-Aktienkurs NexPoint Real Estate Finance
Bid:
Ask:
Aktienkurse zur NexPoint Real Estate Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,08 | 15,46 | 14,82 | 14,86 | -2,17% | 38.509,00 |
| 04.11.2024 | 14,90 | 15,30 | 14,90 | 15,19 | 1,74% | 33.970,00 |
| 01.11.2024 | 15,16 | 15,21 | 14,72 | 14,93 | -1,32% | 42.291,00 |
| 31.10.2024 | 15,25 | 15,88 | 14,69 | 15,13 | 6,47% | 60.008,00 |
| 30.10.2024 | 14,38 | 14,48 | 14,15 | 14,21 | -0,77% | 22.579,00 |
| 29.10.2024 | 14,11 | 14,35 | 14,00 | 14,32 | 0,28% | 33.992,00 |
| 28.10.2024 | 14,14 | 14,32 | 14,00 | 14,28 | 0,99% | 43.978,00 |
| 25.10.2024 | 14,59 | 14,61 | 14,10 | 14,14 | -2,75% | 43.108,00 |
| 24.10.2024 | 14,59 | 14,66 | 14,50 | 14,54 | -1,09% | 14.522,00 |
| 23.10.2024 | 14,67 | 14,85 | 14,54 | 14,70 | 0,00% | 24.401,00 |
| 22.10.2024 | 14,81 | 15,00 | 14,60 | 14,70 | -1,61% | 36.516,00 |
| 21.10.2024 | 15,20 | 15,31 | 14,83 | 14,94 | -1,65% | 25.048,00 |
| 18.10.2024 | 15,63 | 15,68 | 15,06 | 15,19 | -2,25% | 48.871,00 |
| 17.10.2024 | 15,55 | 15,71 | 15,33 | 15,54 | 0,52% | 28.565,00 |
| 16.10.2024 | 15,39 | 15,61 | 15,22 | 15,46 | 1,64% | 28.087,00 |
| 15.10.2024 | 15,15 | 15,38 | 15,02 | 15,21 | 0,53% | 20.596,00 |
| 14.10.2024 | 15,24 | 15,25 | 15,00 | 15,13 | -0,33% | 23.339,00 |
| 11.10.2024 | 15,17 | 15,29 | 15,00 | 15,18 | 0,07% | 28.468,00 |
| 10.10.2024 | 15,25 | 15,37 | 15,09 | 15,17 | -1,37% | 39.929,00 |
| 09.10.2024 | 15,56 | 15,66 | 15,30 | 15,38 | -0,77% | 19.401,00 |
| 08.10.2024 | 15,78 | 15,78 | 15,30 | 15,50 | -1,40% | 30.905,00 |
| 07.10.2024 | 15,85 | 16,11 | 15,65 | 15,72 | -0,57% | 28.702,00 |
| 04.10.2024 | 15,61 | 16,03 | 15,42 | 15,81 | 3,00% | 55.137,00 |
| 03.10.2024 | 15,30 | 15,48 | 15,20 | 15,35 | -0,13% | 29.430,00 |
| 02.10.2024 | 15,50 | 15,50 | 15,27 | 15,37 | -0,77% | 25.904,00 |
| 01.10.2024 | 15,69 | 15,77 | 15,49 | 15,49 | -0,90% | 54.779,00 |
| 30.09.2024 | 15,54 | 15,80 | 15,37 | 15,63 | 2,16% | 38.874,00 |
| 27.09.2024 | 15,23 | 15,60 | 15,16 | 15,30 | 0,99% | 69.452,00 |
| 26.09.2024 | 15,10 | 15,29 | 14,98 | 15,15 | 0,60% | 34.942,00 |
| 25.09.2024 | 15,59 | 15,59 | 15,01 | 15,06 | -3,09% | 30.921,00 |
| 24.09.2024 | 15,33 | 15,63 | 15,28 | 15,54 | 2,10% | 37.395,00 |
| 23.09.2024 | 15,69 | 15,69 | 15,09 | 15,22 | -1,93% | 79.001,00 |
| 20.09.2024 | 15,20 | 15,78 | 15,00 | 15,52 | 1,70% | 109.465,00 |
| 19.09.2024 | 16,18 | 16,18 | 14,90 | 15,26 | -7,35% | 122.481,00 |
| 18.09.2024 | 16,31 | 16,82 | 16,16 | 16,47 | 0,98% | 54.825,00 |
| 17.09.2024 | 16,18 | 16,35 | 15,91 | 16,31 | 1,18% | 42.189,00 |
| 16.09.2024 | 16,05 | 16,16 | 15,59 | 16,12 | 0,31% | 51.309,00 |
| 13.09.2024 | 16,05 | 16,19 | 15,83 | 16,07 | -2,67% | 63.088,00 |
| 12.09.2024 | 16,43 | 16,68 | 16,09 | 16,51 | 0,73% | 79.559,00 |
| 11.09.2024 | 16,60 | 16,61 | 16,00 | 16,39 | -0,97% | 30.284,00 |
| 10.09.2024 | 16,55 | 16,62 | 16,33 | 16,55 | 0,67% | 49.815,00 |
| 09.09.2024 | 16,08 | 16,50 | 15,97 | 16,44 | 2,24% | 38.173,00 |
| 06.09.2024 | 16,45 | 16,55 | 15,86 | 16,08 | -2,55% | 50.021,00 |
| 05.09.2024 | 16,00 | 16,64 | 15,85 | 16,50 | 4,50% | 55.170,00 |
| 04.09.2024 | 16,24 | 16,24 | 15,69 | 15,79 | -3,43% | 44.629,00 |
| 03.09.2024 | 16,69 | 16,69 | 16,09 | 16,35 | -1,68% | 48.293,00 |
| 30.08.2024 | 16,65 | 16,73 | 16,25 | 16,63 | 0,54% | 40.440,00 |
| 29.08.2024 | 16,32 | 16,67 | 16,01 | 16,54 | 2,61% | 66.493,00 |
| 28.08.2024 | 15,95 | 16,41 | 15,81 | 16,12 | 0,75% | 38.900,00 |
| 27.08.2024 | 15,72 | 16,00 | 15,60 | 16,00 | 2,04% | 62.465,00 |
| 26.08.2024 | 15,73 | 16,14 | 15,66 | 15,68 | 0,38% | 58.149,00 |
| 23.08.2024 | 15,14 | 15,80 | 15,14 | 15,62 | 3,44% | 36.664,00 |
| 22.08.2024 | 15,48 | 15,76 | 15,03 | 15,10 | -2,20% | 27.848,00 |
| 21.08.2024 | 15,34 | 15,44 | 15,16 | 15,44 | 1,91% | 23.514,00 |
| 20.08.2024 | 15,67 | 15,67 | 15,05 | 15,15 | -2,63% | 34.145,00 |
| 19.08.2024 | 15,25 | 15,65 | 15,25 | 15,56 | 1,17% | 26.178,00 |
| 16.08.2024 | 15,18 | 15,48 | 15,17 | 15,38 | 1,18% | 24.023,00 |
| 15.08.2024 | 14,50 | 15,53 | 14,50 | 15,20 | 6,22% | 64.255,00 |
| 14.08.2024 | 14,49 | 14,49 | 14,20 | 14,31 | -0,35% | 17.764,00 |
| 13.08.2024 | 13,99 | 14,52 | 13,98 | 14,36 | 1,84% | 29.674,00 |
| 12.08.2024 | 14,33 | 14,33 | 13,98 | 14,10 | -0,63% | 22.442,00 |
| 09.08.2024 | 14,30 | 14,33 | 13,96 | 14,19 | 0,28% | 24.670,00 |
| 08.08.2024 | 14,14 | 14,18 | 13,85 | 14,15 | 0,43% | 7.589,00 |
| 07.08.2024 | 13,64 | 14,27 | 13,64 | 14,09 | 2,92% | 32.706,00 |
| 06.08.2024 | 13,44 | 13,77 | 13,44 | 13,69 | 1,11% | 25.315,00 |
| 05.08.2024 | 13,61 | 13,77 | 13,41 | 13,54 | -3,97% | 57.614,00 |
| 02.08.2024 | 13,96 | 14,42 | 13,94 | 14,10 | -1,33% | 17.576,00 |
| 01.08.2024 | 14,60 | 14,60 | 13,90 | 14,29 | -0,97% | 27.633,00 |
| 31.07.2024 | 14,31 | 14,59 | 14,05 | 14,43 | 1,69% | 31.451,00 |
| 30.07.2024 | 14,26 | 14,27 | 13,82 | 14,19 | -0,21% | 24.431,00 |
| 29.07.2024 | 14,54 | 14,59 | 14,09 | 14,22 | -1,93% | 33.110,00 |
| 26.07.2024 | 14,63 | 14,65 | 14,13 | 14,50 | 0,21% | 30.490,00 |
| 25.07.2024 | 14,41 | 14,94 | 14,37 | 14,47 | 0,63% | 30.154,00 |
| 24.07.2024 | 14,61 | 14,74 | 14,32 | 14,38 | -2,11% | 41.505,00 |
| 23.07.2024 | 14,73 | 14,89 | 14,48 | 14,69 | -0,27% | 25.817,00 |
| 22.07.2024 | 14,32 | 14,85 | 14,32 | 14,73 | 0,41% | 40.714,00 |
| 19.07.2024 | 14,67 | 14,86 | 14,43 | 14,67 | 0,00% | 30.484,00 |
| 18.07.2024 | 15,41 | 15,57 | 14,67 | 14,67 | -5,17% | 31.954,00 |
| 17.07.2024 | 15,13 | 15,59 | 15,13 | 15,47 | 1,38% | 50.056,00 |
| 16.07.2024 | 14,92 | 15,32 | 14,80 | 15,26 | 2,76% | 34.724,00 |
| 15.07.2024 | 14,72 | 15,17 | 14,49 | 14,85 | 0,95% | 55.887,00 |
| 12.07.2024 | 14,65 | 14,77 | 14,44 | 14,71 | 1,17% | 58.394,00 |
| 11.07.2024 | 13,87 | 14,66 | 13,87 | 14,54 | 6,83% | 68.346,00 |
| 10.07.2024 | 13,52 | 13,70 | 13,39 | 13,61 | 1,04% | 21.052,00 |
| 09.07.2024 | 13,52 | 13,64 | 13,21 | 13,47 | -0,66% | 18.165,00 |
| 08.07.2024 | 13,31 | 13,71 | 13,31 | 13,56 | 2,49% | 28.412,00 |
| 05.07.2024 | 13,50 | 13,55 | 13,12 | 13,23 | -2,29% | 41.921,00 |
| 03.07.2024 | 13,65 | 13,68 | 13,44 | 13,54 | -0,29% | 7.021,00 |
| 02.07.2024 | 13,50 | 13,65 | 13,50 | 13,58 | 2,18% | 38.085,00 |
| 01.07.2024 | 13,65 | 13,71 | 13,25 | 13,29 | -3,13% | 53.746,00 |
| 28.06.2024 | 13,73 | 13,92 | 13,52 | 13,72 | 0,44% | 73.738,00 |
| 27.06.2024 | 13,36 | 13,96 | 13,19 | 13,66 | 2,94% | 60.193,00 |
| 26.06.2024 | 13,41 | 13,45 | 13,20 | 13,27 | -1,70% | 27.353,00 |
| 25.06.2024 | 14,09 | 14,09 | 13,50 | 13,50 | -3,23% | 47.073,00 |
| 24.06.2024 | 13,59 | 14,24 | 13,53 | 13,95 | 4,49% | 115.414,00 |
| 21.06.2024 | 13,21 | 13,58 | 13,21 | 13,35 | 0,98% | 78.025,00 |
| 20.06.2024 | 12,88 | 13,36 | 12,85 | 13,22 | 1,46% | 61.153,00 |
| 18.06.2024 | 13,01 | 13,21 | 13,00 | 13,03 | -1,44% | 56.088,00 |
| 17.06.2024 | 13,28 | 13,28 | 13,01 | 13,22 | -0,90% | 34.587,00 |
| 14.06.2024 | 13,40 | 13,59 | 13,10 | 13,34 | -5,52% | 59.666,00 |