5,190$
-2,81%
Echtzeit-Aktienkurs NexPoint Diversified Real Estate Trust
Bid:
Ask:
Aktienkurse zur NexPoint Diversified Real Estate Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 5,34 | 5,45 | 5,18 | 5,19 | -2,81% | 75.630,00 |
| 29.05.2026 | 5,44 | 5,61 | 5,23 | 5,34 | -2,38% | 308.194,00 |
| 28.05.2026 | 5,49 | 5,56 | 5,38 | 5,47 | 0,37% | 159.492,00 |
| 27.05.2026 | 5,06 | 5,47 | 5,04 | 5,45 | 7,07% | 246.854,00 |
| 26.05.2026 | 4,83 | 5,24 | 4,83 | 5,09 | 10,17% | 468.468,00 |
| 22.05.2026 | 4,88 | 4,88 | 4,60 | 4,62 | -7,78% | 183.132,00 |
| 21.05.2026 | 4,82 | 5,02 | 4,70 | 5,01 | 3,09% | 145.890,00 |
| 20.05.2026 | 4,87 | 4,95 | 4,82 | 4,86 | -0,61% | 178.478,00 |
| 19.05.2026 | 4,84 | 5,01 | 4,73 | 4,89 | -0,41% | 149.091,00 |
| 18.05.2026 | 4,70 | 4,94 | 4,60 | 4,91 | 4,25% | 200.594,00 |
| 15.05.2026 | 5,03 | 5,13 | 4,71 | 4,71 | -6,92% | 86.103,00 |
| 14.05.2026 | 5,12 | 5,27 | 5,01 | 5,06 | -1,94% | 141.012,00 |
| 13.05.2026 | 4,95 | 5,27 | 4,88 | 5,16 | 3,41% | 261.329,00 |
| 12.05.2026 | 5,05 | 5,17 | 4,95 | 4,99 | -2,16% | 179.567,00 |
| 11.05.2026 | 5,23 | 5,27 | 5,03 | 5,10 | 0,00% | 83.222,00 |
| 08.05.2026 | 5,06 | 5,27 | 5,06 | 5,10 | 0,20% | 153.035,00 |
| 07.05.2026 | 5,20 | 5,26 | 5,09 | 5,09 | -1,55% | 85.308,00 |
| 06.05.2026 | 5,27 | 5,29 | 5,14 | 5,17 | -0,96% | 68.526,00 |
| 05.05.2026 | 5,24 | 5,29 | 5,11 | 5,22 | 0,00% | 119.948,00 |
| 04.05.2026 | 5,20 | 5,34 | 4,90 | 5,22 | -0,95% | 290.186,00 |
| 01.05.2026 | 5,42 | 5,42 | 5,12 | 5,27 | -2,77% | 173.738,00 |
| 30.04.2026 | 5,03 | 5,49 | 4,93 | 5,42 | 7,33% | 263.606,00 |
| 29.04.2026 | 5,07 | 5,14 | 4,80 | 5,05 | -0,79% | 186.140,00 |
| 28.04.2026 | 5,04 | 5,18 | 5,00 | 5,09 | 0,99% | 77.862,00 |
| 27.04.2026 | 5,13 | 5,17 | 4,99 | 5,04 | -2,33% | 98.971,00 |
| 24.04.2026 | 4,98 | 5,16 | 4,98 | 5,16 | 2,58% | 57.951,00 |
| 23.04.2026 | 4,95 | 5,04 | 4,85 | 5,03 | 1,41% | 64.867,00 |
| 22.04.2026 | 4,97 | 5,06 | 4,80 | 4,96 | -0,20% | 75.961,00 |
| 21.04.2026 | 5,06 | 5,12 | 4,79 | 4,97 | -1,39% | 148.214,00 |
| 20.04.2026 | 4,89 | 5,10 | 4,89 | 5,04 | 2,44% | 105.526,00 |
| 17.04.2026 | 4,85 | 4,99 | 4,85 | 4,92 | 2,71% | 100.982,00 |
| 16.04.2026 | 4,69 | 4,79 | 4,66 | 4,79 | 1,27% | 59.138,00 |
| 15.04.2026 | 4,62 | 4,84 | 4,59 | 4,73 | 1,72% | 107.108,00 |
| 14.04.2026 | 4,59 | 4,69 | 4,49 | 4,65 | 0,87% | 178.317,00 |
| 13.04.2026 | 4,44 | 4,63 | 4,33 | 4,61 | 3,83% | 164.708,00 |
| 10.04.2026 | 4,55 | 4,60 | 4,39 | 4,44 | -3,27% | 108.073,00 |
| 09.04.2026 | 4,35 | 4,62 | 4,33 | 4,59 | 3,85% | 128.703,00 |
| 08.04.2026 | 4,50 | 4,51 | 4,39 | 4,42 | 2,31% | 141.060,00 |
| 07.04.2026 | 4,50 | 4,50 | 4,31 | 4,32 | -4,21% | 116.470,00 |
| 06.04.2026 | 4,43 | 4,53 | 4,36 | 4,51 | 1,81% | 114.629,00 |
| 02.04.2026 | 4,39 | 4,49 | 4,37 | 4,43 | -0,89% | 62.125,00 |
| 01.04.2026 | 4,70 | 4,70 | 4,46 | 4,47 | -4,28% | 104.201,00 |
| 31.03.2026 | 4,54 | 4,72 | 4,51 | 4,67 | 2,64% | 182.814,00 |
| 30.03.2026 | 4,34 | 4,59 | 4,30 | 4,55 | 7,06% | 203.236,00 |
| 27.03.2026 | 4,18 | 4,34 | 4,17 | 4,25 | -0,23% | 101.491,00 |
| 26.03.2026 | 4,26 | 4,44 | 4,24 | 4,26 | -2,96% | 97.668,00 |
| 25.03.2026 | 4,46 | 4,56 | 4,30 | 4,39 | 1,62% | 162.705,00 |
| 24.03.2026 | 4,20 | 4,65 | 4,18 | 4,32 | 0,93% | 274.246,00 |
| 23.03.2026 | 4,12 | 4,35 | 4,11 | 4,28 | 7,00% | 128.924,00 |
| 20.03.2026 | 4,28 | 4,45 | 3,98 | 4,00 | -8,05% | 327.868,00 |
| 19.03.2026 | 4,47 | 4,54 | 4,24 | 4,35 | -1,36% | 201.525,00 |
| 18.03.2026 | 4,60 | 4,60 | 4,41 | 4,41 | -5,36% | 136.636,00 |
| 17.03.2026 | 4,55 | 4,72 | 4,50 | 4,66 | 3,33% | 118.662,00 |
| 16.03.2026 | 4,51 | 4,60 | 4,49 | 4,51 | 1,12% | 85.356,00 |
| 13.03.2026 | 4,66 | 4,69 | 4,40 | 4,46 | -2,19% | 75.079,00 |
| 12.03.2026 | 4,59 | 4,67 | 4,51 | 4,56 | -1,94% | 68.895,00 |
| 11.03.2026 | 4,72 | 4,85 | 4,59 | 4,65 | -2,11% | 130.309,00 |
| 10.03.2026 | 4,70 | 4,83 | 4,63 | 4,75 | 1,06% | 114.161,00 |
| 09.03.2026 | 4,51 | 4,75 | 4,45 | 4,70 | 2,40% | 114.666,00 |
| 06.03.2026 | 4,46 | 4,69 | 4,46 | 4,59 | -0,22% | 171.727,00 |
| 05.03.2026 | 4,73 | 4,73 | 4,48 | 4,60 | -2,54% | 130.254,00 |
| 04.03.2026 | 4,66 | 4,84 | 4,54 | 4,72 | 2,83% | 158.841,00 |
| 03.03.2026 | 4,63 | 4,77 | 4,42 | 4,59 | -2,13% | 179.467,00 |
| 02.03.2026 | 4,53 | 4,72 | 4,42 | 4,69 | 5,39% | 150.667,00 |
| 27.02.2026 | 4,59 | 4,63 | 4,43 | 4,45 | -4,91% | 168.929,00 |
| 26.02.2026 | 4,73 | 4,98 | 4,51 | 4,68 | -2,09% | 133.071,00 |
| 25.02.2026 | 4,80 | 4,95 | 4,72 | 4,78 | 2,14% | 202.209,00 |
| 24.02.2026 | 4,55 | 4,83 | 4,54 | 4,68 | 2,41% | 232.968,00 |
| 23.02.2026 | 4,69 | 4,69 | 4,35 | 4,57 | -2,35% | 204.623,00 |
| 20.02.2026 | 4,73 | 4,78 | 4,63 | 4,68 | -3,51% | 161.878,00 |
| 19.02.2026 | 4,76 | 4,89 | 4,75 | 4,85 | 1,46% | 96.698,00 |
| 18.02.2026 | 4,69 | 4,85 | 4,63 | 4,78 | 2,14% | 230.147,00 |
| 17.02.2026 | 4,63 | 4,73 | 4,56 | 4,68 | -1,47% | 139.729,00 |
| 13.02.2026 | 4,79 | 4,94 | 4,73 | 4,75 | 0,42% | 150.153,00 |
| 12.02.2026 | 4,99 | 5,14 | 4,72 | 4,73 | -4,44% | 180.459,00 |
| 11.02.2026 | 4,86 | 4,96 | 4,76 | 4,95 | 2,91% | 186.989,00 |
| 10.02.2026 | 4,74 | 5,04 | 4,70 | 4,81 | 2,34% | 241.362,00 |
| 09.02.2026 | 4,70 | 4,80 | 4,60 | 4,70 | -1,47% | 267.275,00 |
| 06.02.2026 | 4,80 | 4,93 | 4,70 | 4,77 | -0,63% | 126.973,00 |
| 05.02.2026 | 4,95 | 4,95 | 4,74 | 4,80 | -3,23% | 232.893,00 |
| 04.02.2026 | 4,94 | 5,09 | 4,88 | 4,96 | 0,40% | 244.016,00 |
| 03.02.2026 | 5,01 | 5,01 | 4,74 | 4,94 | 0,41% | 299.845,00 |
| 02.02.2026 | 4,82 | 5,12 | 4,80 | 4,92 | 2,71% | 281.912,00 |
| 30.01.2026 | 4,86 | 4,92 | 4,69 | 4,79 | -1,24% | 177.457,00 |
| 29.01.2026 | 4,68 | 4,86 | 4,59 | 4,85 | 3,41% | 189.037,00 |
| 28.01.2026 | 4,93 | 4,94 | 4,67 | 4,69 | -4,87% | 168.852,00 |
| 27.01.2026 | 4,61 | 4,98 | 4,50 | 4,93 | 6,02% | 400.888,00 |
| 26.01.2026 | 4,30 | 4,72 | 4,24 | 4,65 | 6,41% | 569.269,00 |
| 22.01.2026 | 4,22 | 4,50 | 4,10 | 4,37 | 4,30% | 365.751,00 |
| 21.01.2026 | 3,93 | 4,25 | 3,93 | 4,19 | 6,08% | 454.291,00 |
| 20.01.2026 | 3,94 | 3,99 | 3,68 | 3,95 | 0,00% | 430.372,00 |
| 16.01.2026 | 3,85 | 4,11 | 3,79 | 3,95 | 2,33% | 362.380,00 |
| 15.01.2026 | 4,09 | 4,14 | 3,82 | 3,86 | -6,31% | 397.835,00 |
| 14.01.2026 | 4,20 | 4,33 | 3,96 | 4,12 | -3,06% | 676.399,00 |
| 13.01.2026 | 4,03 | 4,28 | 3,87 | 4,25 | 6,25% | 379.404,00 |
| 12.01.2026 | 3,80 | 4,01 | 3,80 | 4,00 | 3,63% | 173.610,00 |
| 09.01.2026 | 3,77 | 4,04 | 3,70 | 3,86 | 4,04% | 492.236,00 |
| 08.01.2026 | 3,49 | 3,77 | 3,33 | 3,71 | 7,23% | 692.404,00 |
| 07.01.2026 | 4,14 | 4,34 | 3,30 | 3,46 | -16,43% | 2.550.433,00 |
| 06.01.2026 | 4,03 | 4,29 | 3,93 | 4,14 | 2,48% | 872.901,00 |