38,690$
-2,17%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 39,43 | 40,12 | 38,60 | 38,69 | -2,17% | 108.203,00 |
| 12.03.2025 | 39,69 | 39,90 | 38,85 | 39,55 | -0,93% | 120.424,00 |
| 11.03.2025 | 40,40 | 40,48 | 39,46 | 39,92 | -0,84% | 154.026,00 |
| 10.03.2025 | 40,97 | 41,30 | 40,16 | 40,26 | -0,98% | 95.276,00 |
| 07.03.2025 | 40,59 | 40,86 | 40,10 | 40,66 | 0,57% | 110.721,00 |
| 06.03.2025 | 40,81 | 40,83 | 39,88 | 40,43 | -2,13% | 83.225,00 |
| 05.03.2025 | 40,93 | 41,66 | 40,51 | 41,31 | 0,27% | 101.614,00 |
| 04.03.2025 | 42,00 | 42,25 | 41,12 | 41,20 | -2,28% | 102.765,00 |
| 03.03.2025 | 42,87 | 43,13 | 41,66 | 42,16 | -0,92% | 152.529,00 |
| 28.02.2025 | 42,09 | 42,68 | 41,72 | 42,55 | 2,04% | 181.461,00 |
| 27.02.2025 | 40,73 | 42,09 | 40,44 | 41,70 | 2,89% | 123.793,00 |
| 26.02.2025 | 40,62 | 40,88 | 40,19 | 40,53 | 0,27% | 104.176,00 |
| 25.02.2025 | 38,93 | 41,31 | 38,80 | 40,42 | 3,75% | 240.903,00 |
| 24.02.2025 | 38,82 | 39,68 | 38,82 | 38,96 | 0,49% | 100.572,00 |
| 21.02.2025 | 39,42 | 39,45 | 38,51 | 38,77 | -0,84% | 166.718,00 |
| 20.02.2025 | 38,70 | 39,57 | 38,68 | 39,10 | 0,18% | 193.371,00 |
| 19.02.2025 | 39,24 | 39,55 | 38,76 | 39,03 | -1,71% | 153.884,00 |
| 18.02.2025 | 39,68 | 40,36 | 39,45 | 39,71 | -1,12% | 72.569,00 |
| 14.02.2025 | 40,85 | 41,46 | 40,15 | 40,16 | -1,23% | 76.190,00 |
| 13.02.2025 | 39,83 | 40,74 | 39,83 | 40,66 | 2,11% | 79.742,00 |
| 12.02.2025 | 40,20 | 40,61 | 39,72 | 39,82 | -1,99% | 134.655,00 |
| 11.02.2025 | 39,32 | 40,71 | 39,32 | 40,63 | 1,78% | 93.117,00 |
| 10.02.2025 | 39,69 | 40,32 | 39,11 | 39,92 | 0,40% | 75.621,00 |
| 07.02.2025 | 39,95 | 40,14 | 39,12 | 39,76 | -0,82% | 116.201,00 |
| 06.02.2025 | 39,75 | 40,11 | 39,22 | 40,09 | 1,37% | 100.366,00 |
| 05.02.2025 | 39,50 | 39,98 | 39,45 | 39,55 | 0,82% | 64.473,00 |
| 04.02.2025 | 38,57 | 39,43 | 38,39 | 39,23 | 0,82% | 62.949,00 |
| 03.02.2025 | 39,13 | 39,58 | 38,65 | 38,91 | -1,44% | 74.620,00 |
| 31.01.2025 | 39,57 | 40,04 | 39,00 | 39,48 | -0,20% | 99.585,00 |
| 30.01.2025 | 39,45 | 39,96 | 39,29 | 39,56 | 2,01% | 58.312,00 |
| 29.01.2025 | 39,28 | 39,64 | 38,50 | 38,78 | -1,27% | 83.617,00 |
| 28.01.2025 | 39,34 | 39,60 | 38,97 | 39,28 | -0,36% | 68.635,00 |
| 27.01.2025 | 38,96 | 40,16 | 38,72 | 39,42 | 1,86% | 72.791,00 |
| 24.01.2025 | 37,87 | 38,75 | 37,73 | 38,70 | 1,71% | 115.814,00 |
| 23.01.2025 | 38,55 | 38,60 | 37,89 | 38,05 | -1,37% | 111.126,00 |
| 22.01.2025 | 39,11 | 39,29 | 38,28 | 38,58 | -2,43% | 132.876,00 |
| 21.01.2025 | 39,63 | 39,93 | 39,30 | 39,54 | 0,74% | 79.336,00 |
| 17.01.2025 | 39,81 | 40,02 | 38,87 | 39,25 | -0,91% | 94.350,00 |
| 16.01.2025 | 39,39 | 39,67 | 38,95 | 39,61 | 0,79% | 84.571,00 |
| 15.01.2025 | 39,96 | 40,08 | 39,12 | 39,30 | 1,05% | 129.245,00 |
| 14.01.2025 | 38,30 | 38,99 | 38,21 | 38,89 | 1,78% | 88.227,00 |
| 13.01.2025 | 37,56 | 38,27 | 37,24 | 38,21 | 2,25% | 111.277,00 |
| 10.01.2025 | 37,91 | 38,29 | 37,28 | 37,37 | -3,46% | 113.793,00 |
| 08.01.2025 | 39,02 | 39,02 | 38,33 | 38,71 | -0,97% | 143.160,00 |
| 07.01.2025 | 40,15 | 40,15 | 38,84 | 39,09 | -1,91% | 94.959,00 |
| 06.01.2025 | 41,25 | 41,54 | 39,76 | 39,85 | -4,18% | 94.937,00 |
| 03.01.2025 | 41,01 | 41,59 | 40,79 | 41,59 | 1,39% | 76.438,00 |
| 02.01.2025 | 41,87 | 41,87 | 40,77 | 41,02 | -1,75% | 96.440,00 |
| 31.12.2024 | 41,63 | 42,14 | 41,41 | 41,75 | 0,97% | 92.977,00 |
| 30.12.2024 | 41,20 | 41,50 | 40,83 | 41,35 | -0,72% | 78.811,00 |
| 27.12.2024 | 42,31 | 42,35 | 41,37 | 41,65 | -1,75% | 81.130,00 |
| 26.12.2024 | 42,21 | 42,56 | 41,90 | 42,39 | 0,12% | 52.160,00 |
| 24.12.2024 | 42,09 | 42,38 | 41,87 | 42,34 | 0,79% | 28.537,00 |
| 23.12.2024 | 42,50 | 42,50 | 41,66 | 42,01 | -1,20% | 96.568,00 |
| 20.12.2024 | 41,59 | 42,96 | 41,04 | 42,52 | 2,11% | 851.581,00 |
| 19.12.2024 | 42,64 | 43,58 | 41,57 | 41,64 | -1,95% | 106.601,00 |
| 18.12.2024 | 44,78 | 45,19 | 42,28 | 42,47 | -4,93% | 135.754,00 |
| 17.12.2024 | 45,19 | 45,77 | 44,31 | 44,67 | -1,97% | 130.229,00 |
| 16.12.2024 | 44,47 | 46,15 | 44,47 | 45,57 | 1,54% | 91.480,00 |
| 13.12.2024 | 45,04 | 45,36 | 44,52 | 44,88 | -2,12% | 94.516,00 |
| 12.12.2024 | 45,67 | 46,45 | 45,57 | 45,85 | 0,07% | 62.869,00 |
| 11.12.2024 | 45,94 | 46,35 | 45,51 | 45,82 | 0,26% | 83.496,00 |
| 10.12.2024 | 45,94 | 46,27 | 45,38 | 45,70 | -1,51% | 87.966,00 |
| 09.12.2024 | 46,57 | 46,57 | 45,72 | 46,40 | 0,56% | 79.987,00 |
| 06.12.2024 | 46,27 | 46,43 | 45,59 | 46,14 | 0,26% | 64.640,00 |
| 05.12.2024 | 46,73 | 46,77 | 45,79 | 46,02 | -1,94% | 72.044,00 |
| 04.12.2024 | 46,76 | 46,95 | 46,25 | 46,93 | 0,47% | 71.430,00 |
| 03.12.2024 | 46,78 | 46,91 | 46,40 | 46,71 | 0,06% | 83.893,00 |
| 02.12.2024 | 47,06 | 47,41 | 46,27 | 46,68 | -0,83% | 84.866,00 |
| 29.11.2024 | 47,66 | 47,67 | 46,62 | 47,07 | -0,82% | 77.505,00 |
| 27.11.2024 | 48,04 | 48,31 | 47,44 | 47,46 | -0,59% | 79.239,00 |
| 26.11.2024 | 47,08 | 47,92 | 46,92 | 47,74 | 1,23% | 81.867,00 |
| 25.11.2024 | 46,68 | 47,90 | 46,68 | 47,16 | 1,46% | 138.783,00 |
| 22.11.2024 | 46,39 | 46,98 | 46,25 | 46,48 | 1,55% | 94.123,00 |
| 20.11.2024 | 45,43 | 46,41 | 45,38 | 45,77 | -0,76% | 95.347,00 |
| 19.11.2024 | 45,27 | 46,15 | 45,17 | 46,12 | 1,59% | 90.337,00 |
| 18.11.2024 | 45,35 | 45,96 | 45,14 | 45,40 | -0,29% | 86.322,00 |
| 15.11.2024 | 45,18 | 45,55 | 44,65 | 45,53 | 0,98% | 103.774,00 |
| 14.11.2024 | 45,65 | 46,09 | 45,07 | 45,09 | -2,00% | 81.525,00 |
| 13.11.2024 | 46,48 | 46,72 | 45,91 | 46,01 | 0,31% | 80.890,00 |
| 12.11.2024 | 46,25 | 46,91 | 45,75 | 45,87 | -1,42% | 133.050,00 |
| 11.11.2024 | 46,33 | 46,86 | 46,01 | 46,53 | 0,93% | 91.361,00 |
| 08.11.2024 | 44,76 | 46,38 | 44,76 | 46,10 | 3,57% | 117.098,00 |
| 07.11.2024 | 43,75 | 44,74 | 43,21 | 44,51 | 1,88% | 95.174,00 |
| 06.11.2024 | 43,67 | 44,91 | 42,99 | 43,69 | 3,24% | 241.084,00 |
| 05.11.2024 | 41,04 | 42,43 | 40,82 | 42,32 | 2,74% | 164.679,00 |
| 04.11.2024 | 40,81 | 41,63 | 40,70 | 41,19 | 1,05% | 174.492,00 |
| 01.11.2024 | 41,86 | 42,21 | 40,44 | 40,76 | -2,14% | 127.612,00 |
| 31.10.2024 | 42,44 | 42,68 | 41,64 | 41,65 | -2,44% | 162.938,00 |
| 30.10.2024 | 42,65 | 43,09 | 42,20 | 42,69 | -0,72% | 105.983,00 |
| 29.10.2024 | 43,94 | 43,94 | 42,65 | 43,00 | 0,00% | 151.312,00 |
| 28.10.2024 | 43,42 | 43,88 | 42,78 | 43,00 | -0,44% | 112.393,00 |
| 25.10.2024 | 44,27 | 44,27 | 43,13 | 43,19 | -1,66% | 67.443,00 |
| 24.10.2024 | 44,57 | 44,60 | 43,76 | 43,92 | -0,99% | 112.916,00 |
| 23.10.2024 | 44,08 | 44,75 | 43,97 | 44,36 | 0,57% | 134.490,00 |
| 22.10.2024 | 43,97 | 44,31 | 43,86 | 44,11 | 0,14% | 55.811,00 |
| 21.10.2024 | 44,95 | 44,99 | 43,75 | 44,05 | -1,41% | 107.677,00 |
| 18.10.2024 | 44,80 | 45,09 | 44,30 | 44,68 | -0,11% | 105.460,00 |
| 17.10.2024 | 45,03 | 45,40 | 44,45 | 44,73 | -0,93% | 113.996,00 |
| 16.10.2024 | 43,82 | 45,24 | 43,81 | 45,15 | 3,94% | 144.971,00 |