15,980$
-0,12%
Echtzeit-Aktienkurs Netstreit Corp.
Bid:
Ask:
Aktienkurse zur Netstreit Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 16,04 | 16,11 | 15,92 | 15,98 | -0,12% | 441.139,00 |
| 07.05.2025 | 16,05 | 16,33 | 15,99 | 16,00 | -0,31% | 972.171,00 |
| 06.05.2025 | 15,96 | 16,23 | 15,87 | 16,05 | -0,25% | 975.203,00 |
| 05.05.2025 | 15,83 | 16,15 | 15,83 | 16,09 | 0,37% | 644.014,00 |
| 02.05.2025 | 16,29 | 16,32 | 15,98 | 16,03 | -0,74% | 477.101,00 |
| 01.05.2025 | 16,31 | 16,32 | 16,04 | 16,15 | -0,74% | 881.739,00 |
| 30.04.2025 | 15,97 | 16,30 | 15,73 | 16,27 | 2,01% | 1.636.485,00 |
| 29.04.2025 | 15,69 | 16,16 | 15,38 | 15,95 | 1,92% | 1.182.409,00 |
| 28.04.2025 | 15,61 | 15,78 | 15,44 | 15,65 | 0,19% | 1.251.820,00 |
| 25.04.2025 | 15,57 | 15,65 | 15,36 | 15,62 | 0,13% | 581.714,00 |
| 24.04.2025 | 15,91 | 16,00 | 15,59 | 15,60 | -2,56% | 1.486.188,00 |
| 23.04.2025 | 16,46 | 16,54 | 15,95 | 16,01 | -2,67% | 816.687,00 |
| 22.04.2025 | 16,49 | 16,52 | 16,23 | 16,45 | 0,98% | 724.010,00 |
| 21.04.2025 | 16,40 | 16,57 | 16,18 | 16,29 | -1,27% | 726.594,00 |
| 17.04.2025 | 16,08 | 16,59 | 16,08 | 16,50 | 2,48% | 792.109,00 |
| 16.04.2025 | 16,29 | 16,46 | 16,01 | 16,10 | -0,68% | 1.172.141,00 |
| 15.04.2025 | 15,95 | 16,32 | 15,95 | 16,21 | 1,44% | 1.222.213,00 |
| 14.04.2025 | 15,56 | 16,07 | 15,53 | 15,98 | 3,03% | 1.388.210,00 |
| 11.04.2025 | 14,94 | 15,51 | 14,74 | 15,51 | 2,99% | 906.386,00 |
| 10.04.2025 | 14,96 | 15,29 | 14,75 | 15,06 | -0,26% | 1.049.729,00 |
| 09.04.2025 | 14,40 | 15,26 | 14,00 | 15,10 | 3,35% | 1.732.279,00 |
| 08.04.2025 | 15,28 | 15,53 | 14,55 | 14,61 | -1,08% | 2.347.159,00 |
| 07.04.2025 | 14,81 | 15,49 | 14,44 | 14,77 | -3,34% | 1.220.507,00 |
| 04.04.2025 | 15,51 | 15,69 | 15,19 | 15,28 | -2,18% | 928.652,00 |
| 03.04.2025 | 15,49 | 15,98 | 15,49 | 15,62 | -0,45% | 1.283.808,00 |
| 02.04.2025 | 15,66 | 15,79 | 15,56 | 15,69 | -0,63% | 724.186,00 |
| 01.04.2025 | 15,98 | 16,03 | 15,64 | 15,79 | -0,38% | 747.511,00 |
| 31.03.2025 | 15,92 | 16,26 | 15,83 | 15,85 | 0,06% | 1.441.945,00 |
| 28.03.2025 | 15,63 | 15,90 | 15,48 | 15,84 | 1,60% | 716.851,00 |
| 27.03.2025 | 15,29 | 15,63 | 15,28 | 15,59 | 1,63% | 874.008,00 |
| 26.03.2025 | 15,36 | 15,38 | 15,24 | 15,34 | 0,20% | 659.169,00 |
| 25.03.2025 | 15,28 | 15,45 | 15,18 | 15,31 | 0,13% | 1.092.903,00 |
| 24.03.2025 | 15,05 | 15,30 | 15,02 | 15,29 | 1,80% | 427.152,00 |
| 21.03.2025 | 15,19 | 15,29 | 15,02 | 15,02 | -1,96% | 1.191.059,00 |
| 20.03.2025 | 15,36 | 15,47 | 15,31 | 15,32 | -0,26% | 547.502,00 |
| 19.03.2025 | 15,33 | 15,51 | 15,24 | 15,36 | -0,39% | 709.794,00 |
| 18.03.2025 | 15,27 | 15,50 | 15,27 | 15,42 | 0,39% | 587.984,00 |
| 17.03.2025 | 15,10 | 15,56 | 15,10 | 15,36 | 0,85% | 756.182,00 |
| 14.03.2025 | 14,89 | 15,24 | 14,80 | 15,23 | 1,60% | 873.306,00 |
| 13.03.2025 | 14,93 | 15,21 | 14,90 | 14,99 | 0,54% | 981.504,00 |
| 12.03.2025 | 14,88 | 15,01 | 14,68 | 14,91 | -0,07% | 1.897.016,00 |
| 11.03.2025 | 15,33 | 15,38 | 14,86 | 14,92 | -2,04% | 961.756,00 |
| 10.03.2025 | 15,37 | 15,71 | 15,18 | 15,23 | 0,40% | 1.127.445,00 |
| 07.03.2025 | 15,04 | 15,38 | 15,00 | 15,17 | 1,61% | 754.805,00 |
| 06.03.2025 | 14,82 | 15,01 | 14,65 | 14,93 | 0,54% | 510.618,00 |
| 05.03.2025 | 14,85 | 14,99 | 14,73 | 14,85 | -0,20% | 1.013.974,00 |
| 04.03.2025 | 15,00 | 15,18 | 14,86 | 14,88 | -0,80% | 1.054.505,00 |
| 03.03.2025 | 14,93 | 15,14 | 14,90 | 15,00 | 0,27% | 860.866,00 |
| 28.02.2025 | 15,01 | 15,16 | 14,78 | 14,96 | 0,40% | 1.357.224,00 |
| 27.02.2025 | 14,54 | 14,97 | 14,49 | 14,90 | 2,05% | 805.452,00 |
| 26.02.2025 | 14,78 | 14,95 | 14,58 | 14,60 | -1,28% | 695.928,00 |
| 25.02.2025 | 14,36 | 14,99 | 14,24 | 14,79 | 3,94% | 1.643.713,00 |
| 24.02.2025 | 14,41 | 14,50 | 14,17 | 14,23 | -0,56% | 954.882,00 |
| 21.02.2025 | 14,43 | 14,70 | 14,13 | 14,31 | 0,70% | 868.971,00 |
| 20.02.2025 | 14,07 | 14,25 | 14,01 | 14,21 | 0,92% | 448.760,00 |
| 19.02.2025 | 13,75 | 14,08 | 13,74 | 14,08 | 1,29% | 693.395,00 |
| 18.02.2025 | 13,84 | 14,00 | 13,80 | 13,90 | 0,14% | 702.016,00 |
| 14.02.2025 | 14,30 | 14,43 | 13,81 | 13,88 | -2,46% | 874.618,00 |
| 13.02.2025 | 13,96 | 14,27 | 13,92 | 14,23 | 2,60% | 796.699,00 |
| 12.02.2025 | 14,11 | 14,18 | 13,85 | 13,87 | -3,01% | 1.668.380,00 |
| 11.02.2025 | 14,25 | 14,48 | 14,24 | 14,30 | -0,14% | 499.620,00 |
| 10.02.2025 | 14,47 | 14,47 | 14,26 | 14,32 | -0,69% | 549.928,00 |
| 07.02.2025 | 14,57 | 14,61 | 14,31 | 14,42 | -1,50% | 535.931,00 |
| 06.02.2025 | 14,71 | 14,73 | 14,56 | 14,64 | -0,07% | 580.913,00 |
| 05.02.2025 | 14,73 | 14,73 | 14,55 | 14,65 | 0,83% | 588.848,00 |
| 04.02.2025 | 14,46 | 14,60 | 14,31 | 14,53 | 0,00% | 653.037,00 |
| 03.02.2025 | 14,27 | 14,60 | 14,05 | 14,53 | 0,35% | 529.831,00 |
| 31.01.2025 | 14,52 | 14,71 | 14,42 | 14,48 | -1,03% | 1.712.070,00 |
| 30.01.2025 | 14,51 | 14,65 | 14,28 | 14,63 | 2,88% | 2.294.915,00 |
| 29.01.2025 | 14,53 | 14,61 | 14,04 | 14,22 | -2,13% | 718.384,00 |
| 28.01.2025 | 14,73 | 14,87 | 14,53 | 14,53 | -1,82% | 450.391,00 |
| 27.01.2025 | 14,51 | 14,92 | 14,44 | 14,80 | 2,92% | 859.667,00 |
| 24.01.2025 | 14,18 | 14,55 | 14,18 | 14,38 | 0,56% | 568.156,00 |
| 23.01.2025 | 14,09 | 14,33 | 13,95 | 14,30 | 0,92% | 836.487,00 |
| 22.01.2025 | 14,58 | 14,63 | 14,16 | 14,17 | -3,93% | 619.872,00 |
| 21.01.2025 | 14,70 | 14,87 | 14,50 | 14,75 | 1,24% | 671.487,00 |
| 17.01.2025 | 14,54 | 14,74 | 14,46 | 14,57 | 0,69% | 1.073.041,00 |
| 16.01.2025 | 14,06 | 14,51 | 14,01 | 14,47 | 3,51% | 582.836,00 |
| 15.01.2025 | 14,20 | 14,20 | 13,91 | 13,98 | 0,87% | 289.595,00 |
| 14.01.2025 | 13,75 | 13,91 | 13,69 | 13,86 | 0,36% | 637.859,00 |
| 13.01.2025 | 13,57 | 13,81 | 13,43 | 13,81 | 1,25% | 756.981,00 |
| 10.01.2025 | 13,53 | 13,74 | 13,42 | 13,64 | -0,58% | 1.038.861,00 |
| 08.01.2025 | 13,68 | 13,73 | 13,53 | 13,72 | -0,29% | 545.738,00 |
| 07.01.2025 | 13,76 | 13,89 | 13,58 | 13,76 | 0,00% | 797.854,00 |
| 06.01.2025 | 13,83 | 14,03 | 13,72 | 13,76 | -1,64% | 940.934,00 |
| 03.01.2025 | 13,96 | 14,08 | 13,88 | 13,99 | 0,36% | 630.043,00 |
| 02.01.2025 | 14,13 | 14,17 | 13,87 | 13,94 | -1,48% | 423.022,00 |
| 31.12.2024 | 14,04 | 14,21 | 14,01 | 14,15 | 1,43% | 730.124,00 |
| 30.12.2024 | 13,89 | 14,01 | 13,74 | 13,95 | 0,00% | 536.005,00 |
| 27.12.2024 | 14,05 | 14,13 | 13,86 | 13,95 | -1,06% | 700.779,00 |
| 26.12.2024 | 14,05 | 14,20 | 13,96 | 14,10 | -0,07% | 393.579,00 |
| 24.12.2024 | 14,08 | 14,19 | 13,94 | 14,11 | -0,49% | 387.426,00 |
| 23.12.2024 | 14,00 | 14,24 | 13,90 | 14,18 | 0,14% | 758.838,00 |
| 20.12.2024 | 13,80 | 14,38 | 13,80 | 14,16 | 2,31% | 1.562.004,00 |
| 19.12.2024 | 14,18 | 14,37 | 13,83 | 13,84 | -3,08% | 1.134.115,00 |
| 18.12.2024 | 14,91 | 15,10 | 14,27 | 14,28 | -4,35% | 966.745,00 |
| 17.12.2024 | 14,70 | 15,09 | 14,70 | 14,93 | 0,67% | 840.399,00 |
| 16.12.2024 | 14,99 | 15,10 | 14,76 | 14,83 | -1,13% | 644.715,00 |
| 13.12.2024 | 14,90 | 15,02 | 14,83 | 15,00 | 0,13% | 446.046,00 |
| 12.12.2024 | 15,19 | 15,29 | 14,97 | 14,98 | -1,77% | 402.350,00 |