28,850$
-2,83%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 29,43 | 29,51 | 28,59 | 28,85 | -2,83% | 184.900,00 |
| 12.12.2025 | 29,99 | 30,10 | 29,32 | 29,69 | -0,64% | 163.890,00 |
| 11.12.2025 | 29,83 | 30,10 | 29,60 | 29,88 | 0,10% | 146.314,00 |
| 10.12.2025 | 29,44 | 30,13 | 29,44 | 29,85 | 1,26% | 239.232,00 |
| 09.12.2025 | 29,30 | 29,90 | 29,30 | 29,48 | 0,61% | 121.898,00 |
| 08.12.2025 | 29,41 | 29,71 | 29,11 | 29,30 | -1,18% | 187.934,00 |
| 05.12.2025 | 30,45 | 30,51 | 29,54 | 29,65 | -2,37% | 208.137,00 |
| 04.12.2025 | 31,32 | 31,32 | 30,24 | 30,37 | -2,91% | 139.223,00 |
| 03.12.2025 | 31,21 | 31,70 | 30,84 | 31,28 | 0,00% | 124.940,00 |
| 02.12.2025 | 31,06 | 31,44 | 30,87 | 31,28 | 0,06% | 91.007,00 |
| 01.12.2025 | 31,60 | 31,99 | 31,13 | 31,26 | -1,73% | 175.103,00 |
| 28.11.2025 | 31,82 | 31,87 | 31,66 | 31,81 | 0,13% | 45.779,00 |
| 26.11.2025 | 31,86 | 32,36 | 31,77 | 31,77 | -0,72% | 144.271,00 |
| 25.11.2025 | 31,55 | 32,28 | 31,19 | 32,00 | 2,27% | 193.879,00 |
| 24.11.2025 | 31,38 | 31,60 | 30,93 | 31,29 | 2,39% | 121.358,00 |
| 20.11.2025 | 30,83 | 31,23 | 30,54 | 30,56 | -0,23% | 116.328,00 |
| 19.11.2025 | 30,73 | 30,84 | 30,42 | 30,63 | -0,55% | 118.901,00 |
| 18.11.2025 | 30,81 | 31,10 | 30,60 | 30,80 | -0,23% | 118.289,00 |
| 17.11.2025 | 30,73 | 31,41 | 30,71 | 30,87 | -1,47% | 125.916,00 |
| 13.11.2025 | 31,01 | 31,65 | 31,00 | 31,33 | -0,41% | 122.846,00 |
| 12.11.2025 | 32,00 | 32,36 | 31,44 | 31,46 | -2,21% | 154.074,00 |
| 11.11.2025 | 31,13 | 32,18 | 31,06 | 32,17 | 2,58% | 113.083,00 |
| 10.11.2025 | 31,37 | 31,56 | 30,95 | 31,36 | -0,29% | 105.514,00 |
| 07.11.2025 | 31,31 | 31,50 | 30,62 | 31,45 | 2,41% | 127.852,00 |
| 06.11.2025 | 31,19 | 31,37 | 30,65 | 30,71 | -1,92% | 113.483,00 |
| 05.11.2025 | 31,29 | 31,42 | 30,92 | 31,31 | 1,20% | 119.201,00 |
| 04.11.2025 | 30,50 | 30,95 | 30,24 | 30,94 | 1,54% | 125.988,00 |
| 03.11.2025 | 30,22 | 30,54 | 30,07 | 30,47 | -0,65% | 134.350,00 |
| 31.10.2025 | 30,43 | 30,72 | 30,17 | 30,67 | 0,20% | 158.048,00 |
| 30.10.2025 | 30,35 | 30,78 | 30,18 | 30,61 | 1,32% | 153.310,00 |
| 29.10.2025 | 31,04 | 31,04 | 30,04 | 30,21 | -3,24% | 165.900,00 |
| 28.10.2025 | 30,62 | 31,44 | 29,93 | 31,22 | 2,19% | 196.407,00 |
| 27.10.2025 | 31,18 | 31,39 | 30,49 | 30,55 | -2,95% | 141.829,00 |
| 24.10.2025 | 31,12 | 31,52 | 31,12 | 31,48 | 1,25% | 74.281,00 |
| 23.10.2025 | 31,55 | 31,56 | 30,87 | 31,09 | -1,33% | 124.031,00 |
| 22.10.2025 | 30,84 | 31,56 | 30,68 | 31,51 | 2,27% | 130.973,00 |
| 21.10.2025 | 30,48 | 31,18 | 30,40 | 30,81 | 1,12% | 137.023,00 |
| 20.10.2025 | 30,92 | 30,94 | 30,23 | 30,47 | -0,42% | 147.759,00 |
| 17.10.2025 | 31,13 | 31,16 | 30,47 | 30,60 | -0,94% | 230.447,00 |
| 16.10.2025 | 31,20 | 31,65 | 30,49 | 30,89 | -1,94% | 226.432,00 |
| 15.10.2025 | 31,55 | 32,02 | 31,35 | 31,50 | 0,00% | 135.785,00 |
| 14.10.2025 | 30,95 | 31,58 | 30,75 | 31,50 | 1,35% | 265.131,00 |
| 13.10.2025 | 30,89 | 31,15 | 30,66 | 31,08 | 0,62% | 122.826,00 |
| 10.10.2025 | 31,67 | 31,67 | 30,49 | 30,89 | -1,84% | 120.118,00 |
| 09.10.2025 | 31,86 | 31,97 | 31,33 | 31,47 | -1,10% | 103.578,00 |
| 08.10.2025 | 31,78 | 31,90 | 31,36 | 31,82 | 0,19% | 127.409,00 |
| 07.10.2025 | 31,31 | 32,07 | 31,00 | 31,76 | 1,96% | 224.408,00 |
| 06.10.2025 | 31,60 | 31,69 | 30,97 | 31,15 | -1,89% | 209.649,00 |
| 02.10.2025 | 32,20 | 32,20 | 31,60 | 31,75 | -1,40% | 125.473,00 |
| 01.10.2025 | 32,36 | 32,36 | 31,83 | 32,20 | -0,06% | 119.735,00 |
| 30.09.2025 | 31,85 | 32,31 | 31,49 | 32,22 | 1,77% | 173.240,00 |
| 29.09.2025 | 32,07 | 32,07 | 31,60 | 31,66 | -1,09% | 128.481,00 |
| 26.09.2025 | 31,61 | 32,10 | 31,61 | 32,01 | 1,17% | 150.950,00 |
| 25.09.2025 | 32,00 | 32,22 | 31,57 | 31,64 | -1,56% | 153.478,00 |
| 24.09.2025 | 32,71 | 32,71 | 32,09 | 32,14 | -1,74% | 139.026,00 |
| 23.09.2025 | 33,05 | 33,34 | 32,55 | 32,71 | -1,00% | 132.625,00 |
| 22.09.2025 | 32,38 | 33,20 | 32,30 | 33,04 | 0,92% | 194.776,00 |
| 19.09.2025 | 32,51 | 32,93 | 32,24 | 32,74 | 0,61% | 588.681,00 |
| 18.09.2025 | 32,20 | 32,54 | 32,06 | 32,54 | 1,18% | 162.785,00 |
| 17.09.2025 | 32,13 | 33,15 | 32,10 | 32,16 | -0,34% | 174.864,00 |
| 16.09.2025 | 32,51 | 32,67 | 32,17 | 32,27 | -0,74% | 151.281,00 |
| 15.09.2025 | 33,35 | 33,49 | 32,37 | 32,51 | -3,90% | 135.361,00 |
| 12.09.2025 | 34,19 | 34,41 | 33,77 | 33,83 | -1,37% | 138.093,00 |
| 11.09.2025 | 33,68 | 34,36 | 33,36 | 34,30 | 2,39% | 141.490,00 |
| 10.09.2025 | 34,02 | 34,06 | 33,20 | 33,50 | -1,76% | 185.893,00 |
| 09.09.2025 | 34,41 | 34,47 | 33,99 | 34,10 | -1,22% | 147.373,00 |
| 08.09.2025 | 34,52 | 34,68 | 34,14 | 34,52 | -0,43% | 176.935,00 |
| 05.09.2025 | 34,20 | 34,87 | 34,10 | 34,67 | 1,94% | 198.150,00 |
| 04.09.2025 | 33,61 | 34,06 | 33,48 | 34,01 | 1,64% | 116.891,00 |
| 03.09.2025 | 33,15 | 33,53 | 32,97 | 33,46 | 0,75% | 153.179,00 |
| 02.09.2025 | 34,00 | 34,12 | 33,14 | 33,21 | -3,77% | 183.832,00 |
| 29.08.2025 | 33,97 | 34,70 | 33,97 | 34,51 | 1,83% | 242.803,00 |
| 28.08.2025 | 33,30 | 33,98 | 33,30 | 33,89 | 0,80% | 172.200,00 |
| 27.08.2025 | 33,16 | 33,74 | 33,16 | 33,62 | 1,54% | 160.791,00 |
| 26.08.2025 | 33,32 | 33,32 | 32,93 | 33,11 | 0,03% | 247.409,00 |
| 25.08.2025 | 33,45 | 33,45 | 33,08 | 33,10 | -1,28% | 121.232,00 |
| 22.08.2025 | 32,45 | 33,63 | 32,22 | 33,53 | 3,94% | 230.272,00 |
| 21.08.2025 | 32,01 | 32,37 | 31,81 | 32,26 | 0,34% | 175.669,00 |
| 20.08.2025 | 32,32 | 32,63 | 32,13 | 32,15 | -0,09% | 359.001,00 |
| 19.08.2025 | 31,66 | 32,41 | 31,60 | 32,18 | 1,71% | 124.549,00 |
| 18.08.2025 | 31,13 | 31,88 | 30,82 | 31,64 | 1,70% | 227.810,00 |
| 15.08.2025 | 31,08 | 31,21 | 30,86 | 31,11 | -0,06% | 199.227,00 |
| 14.08.2025 | 31,45 | 31,45 | 30,95 | 31,13 | -1,80% | 182.641,00 |
| 13.08.2025 | 31,22 | 31,87 | 30,95 | 31,70 | 1,96% | 119.811,00 |
| 12.08.2025 | 30,72 | 31,28 | 30,56 | 31,09 | 1,01% | 211.138,00 |
| 11.08.2025 | 30,92 | 31,21 | 30,43 | 30,78 | -0,77% | 144.797,00 |
| 08.08.2025 | 31,54 | 31,54 | 31,00 | 31,02 | -1,34% | 94.097,00 |
| 07.08.2025 | 31,15 | 31,51 | 31,08 | 31,44 | 1,00% | 128.233,00 |
| 06.08.2025 | 31,57 | 31,67 | 31,10 | 31,13 | -1,21% | 119.122,00 |
| 05.08.2025 | 30,45 | 31,51 | 30,27 | 31,51 | 3,14% | 161.376,00 |
| 04.08.2025 | 31,00 | 31,15 | 30,48 | 30,55 | -0,75% | 151.404,00 |
| 01.08.2025 | 31,66 | 31,66 | 29,98 | 30,78 | -1,28% | 255.479,00 |
| 31.07.2025 | 32,56 | 32,59 | 31,14 | 31,18 | -5,52% | 343.995,00 |
| 30.07.2025 | 33,41 | 33,69 | 32,71 | 33,00 | -1,35% | 309.135,00 |
| 29.07.2025 | 33,77 | 34,16 | 32,58 | 33,45 | 1,33% | 285.712,00 |
| 28.07.2025 | 33,64 | 33,90 | 33,01 | 33,01 | -2,48% | 183.254,00 |
| 25.07.2025 | 33,80 | 34,03 | 33,38 | 33,85 | 0,12% | 83.624,00 |
| 24.07.2025 | 34,41 | 34,52 | 33,75 | 33,81 | -2,23% | 116.794,00 |
| 23.07.2025 | 34,56 | 35,08 | 34,48 | 34,58 | -0,40% | 119.674,00 |
| 22.07.2025 | 34,03 | 34,88 | 33,96 | 34,72 | 2,27% | 142.917,00 |