27,530$
3,54%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 26,91 | 27,72 | 26,89 | 27,53 | 3,54% | 170.632,00 |
| 16.04.2026 | 26,56 | 26,90 | 26,35 | 26,59 | -0,15% | 244.230,00 |
| 15.04.2026 | 26,45 | 26,70 | 26,32 | 26,63 | 0,04% | 227.570,00 |
| 14.04.2026 | 26,00 | 26,76 | 25,85 | 26,62 | 2,31% | 217.184,00 |
| 13.04.2026 | 25,53 | 26,02 | 25,24 | 26,02 | 1,60% | 183.088,00 |
| 10.04.2026 | 25,14 | 25,61 | 25,11 | 25,61 | 1,87% | 129.722,00 |
| 09.04.2026 | 24,90 | 25,31 | 24,79 | 25,14 | 0,40% | 145.848,00 |
| 08.04.2026 | 25,16 | 25,22 | 24,81 | 25,04 | 2,00% | 160.924,00 |
| 07.04.2026 | 24,19 | 24,66 | 24,19 | 24,55 | 1,07% | 145.750,00 |
| 06.04.2026 | 24,20 | 24,54 | 24,05 | 24,29 | -0,12% | 311.555,00 |
| 02.04.2026 | 24,42 | 24,54 | 23,79 | 24,32 | -1,22% | 522.462,00 |
| 01.04.2026 | 24,96 | 25,34 | 24,61 | 24,62 | -1,52% | 234.877,00 |
| 31.03.2026 | 25,19 | 25,61 | 24,64 | 25,00 | 0,52% | 247.660,00 |
| 30.03.2026 | 24,75 | 25,24 | 24,68 | 24,87 | 1,10% | 179.039,00 |
| 27.03.2026 | 24,92 | 25,04 | 24,58 | 24,60 | -2,07% | 178.825,00 |
| 26.03.2026 | 25,13 | 25,65 | 24,98 | 25,12 | -0,08% | 175.603,00 |
| 25.03.2026 | 25,40 | 25,64 | 24,95 | 25,14 | 0,20% | 154.382,00 |
| 24.03.2026 | 25,01 | 25,47 | 24,83 | 25,09 | -0,24% | 191.362,00 |
| 23.03.2026 | 24,95 | 25,75 | 24,75 | 25,15 | 2,11% | 335.127,00 |
| 20.03.2026 | 24,58 | 24,68 | 23,85 | 24,63 | 0,12% | 792.837,00 |
| 19.03.2026 | 25,34 | 25,37 | 24,57 | 24,60 | -3,34% | 211.041,00 |
| 18.03.2026 | 25,95 | 25,95 | 25,26 | 25,45 | -2,15% | 307.985,00 |
| 17.03.2026 | 26,11 | 26,30 | 25,78 | 26,01 | -0,15% | 168.594,00 |
| 16.03.2026 | 26,01 | 26,43 | 25,90 | 26,05 | 1,24% | 158.143,00 |
| 13.03.2026 | 26,09 | 26,32 | 25,47 | 25,73 | -2,43% | 207.491,00 |
| 12.03.2026 | 26,20 | 26,70 | 26,19 | 26,37 | 0,19% | 222.164,00 |
| 11.03.2026 | 26,76 | 26,76 | 26,03 | 26,32 | -1,83% | 184.872,00 |
| 10.03.2026 | 26,79 | 27,33 | 26,47 | 26,81 | -0,22% | 157.321,00 |
| 09.03.2026 | 26,32 | 27,38 | 26,00 | 26,87 | -1,93% | 220.145,00 |
| 06.03.2026 | 27,74 | 27,84 | 27,16 | 27,40 | -2,18% | 232.619,00 |
| 05.03.2026 | 27,67 | 28,36 | 27,45 | 28,01 | 0,50% | 194.610,00 |
| 04.03.2026 | 27,27 | 27,87 | 26,98 | 27,87 | 2,01% | 176.878,00 |
| 03.03.2026 | 27,57 | 27,81 | 26,80 | 27,32 | -3,22% | 282.730,00 |
| 02.03.2026 | 28,29 | 28,59 | 27,87 | 28,23 | 0,14% | 214.641,00 |
| 27.02.2026 | 28,14 | 28,53 | 27,80 | 28,19 | -1,91% | 529.500,00 |
| 26.02.2026 | 28,42 | 29,29 | 28,42 | 28,74 | -1,10% | 300.492,00 |
| 25.02.2026 | 28,86 | 29,15 | 28,70 | 29,06 | 0,52% | 299.302,00 |
| 24.02.2026 | 29,33 | 30,44 | 28,63 | 28,91 | -2,76% | 366.523,00 |
| 20.02.2026 | 29,99 | 30,09 | 29,60 | 29,73 | -1,00% | 135.876,00 |
| 19.02.2026 | 29,89 | 30,03 | 29,46 | 30,03 | 0,33% | 149.810,00 |
| 18.02.2026 | 30,26 | 30,27 | 29,82 | 29,93 | -0,99% | 129.461,00 |
| 17.02.2026 | 30,04 | 30,29 | 29,46 | 30,23 | 1,58% | 112.574,00 |
| 13.02.2026 | 29,57 | 29,96 | 29,45 | 29,76 | 0,71% | 135.408,00 |
| 12.02.2026 | 31,50 | 31,72 | 29,46 | 29,55 | -5,35% | 188.822,00 |
| 11.02.2026 | 30,88 | 31,91 | 30,88 | 31,22 | 0,16% | 159.891,00 |
| 10.02.2026 | 30,74 | 31,20 | 30,50 | 31,17 | 3,49% | 254.048,00 |
| 09.02.2026 | 30,10 | 30,42 | 30,07 | 30,12 | -0,95% | 136.343,00 |
| 06.02.2026 | 30,53 | 30,89 | 30,22 | 30,41 | 0,40% | 174.487,00 |
| 05.02.2026 | 30,46 | 30,69 | 30,00 | 30,29 | -0,66% | 206.718,00 |
| 04.02.2026 | 30,36 | 30,75 | 30,14 | 30,49 | 2,08% | 218.964,00 |
| 03.02.2026 | 30,39 | 30,78 | 29,65 | 29,87 | -1,87% | 152.523,00 |
| 02.02.2026 | 30,37 | 30,53 | 30,07 | 30,44 | 0,73% | 166.479,00 |
| 30.01.2026 | 29,82 | 30,28 | 29,60 | 30,22 | 0,83% | 212.508,00 |
| 29.01.2026 | 29,74 | 30,11 | 29,71 | 29,97 | 1,32% | 149.795,00 |
| 28.01.2026 | 30,28 | 30,49 | 29,47 | 29,58 | -2,21% | 131.877,00 |
| 27.01.2026 | 29,97 | 30,42 | 29,97 | 30,25 | 0,13% | 127.650,00 |
| 26.01.2026 | 30,02 | 30,57 | 29,91 | 30,21 | -0,79% | 188.626,00 |
| 22.01.2026 | 31,00 | 31,15 | 30,36 | 30,45 | -0,81% | 171.490,00 |
| 21.01.2026 | 30,58 | 30,90 | 30,26 | 30,70 | 1,76% | 161.790,00 |
| 20.01.2026 | 31,13 | 31,13 | 30,13 | 30,17 | -4,59% | 248.961,00 |
| 16.01.2026 | 31,38 | 31,71 | 31,13 | 31,62 | 0,29% | 204.243,00 |
| 15.01.2026 | 31,38 | 31,94 | 31,26 | 31,53 | 1,51% | 154.346,00 |
| 14.01.2026 | 30,86 | 31,09 | 30,62 | 31,06 | 1,44% | 154.794,00 |
| 13.01.2026 | 30,97 | 30,97 | 30,14 | 30,62 | -0,16% | 140.262,00 |
| 12.01.2026 | 30,62 | 30,97 | 30,53 | 30,67 | -0,03% | 136.564,00 |
| 09.01.2026 | 30,60 | 30,93 | 30,47 | 30,68 | 0,03% | 195.304,00 |
| 08.01.2026 | 30,18 | 30,94 | 30,00 | 30,67 | 1,35% | 160.907,00 |
| 07.01.2026 | 30,45 | 30,91 | 29,95 | 30,26 | -0,43% | 303.602,00 |
| 06.01.2026 | 29,44 | 30,55 | 29,39 | 30,39 | 3,09% | 196.113,00 |
| 05.01.2026 | 29,30 | 29,80 | 29,05 | 29,48 | -0,30% | 181.987,00 |
| 02.01.2026 | 29,72 | 30,08 | 29,35 | 29,57 | -1,76% | 150.740,00 |
| 31.12.2025 | 30,20 | 30,25 | 29,70 | 30,10 | 0,00% | 218.824,00 |
| 30.12.2025 | 29,46 | 30,33 | 29,23 | 30,10 | 2,84% | 289.607,00 |
| 29.12.2025 | 28,89 | 29,40 | 28,85 | 29,27 | 1,11% | 176.749,00 |
| 26.12.2025 | 29,15 | 29,26 | 28,71 | 28,95 | -0,55% | 137.146,00 |
| 24.12.2025 | 29,15 | 29,28 | 29,00 | 29,11 | -0,21% | 60.395,00 |
| 23.12.2025 | 29,01 | 29,65 | 28,77 | 29,17 | 0,45% | 298.139,00 |
| 22.12.2025 | 28,32 | 29,08 | 28,12 | 29,04 | 2,80% | 270.970,00 |
| 19.12.2025 | 28,40 | 28,40 | 27,69 | 28,25 | -0,46% | 852.652,00 |
| 18.12.2025 | 29,25 | 29,25 | 28,35 | 28,38 | -2,04% | 283.821,00 |
| 17.12.2025 | 28,19 | 29,17 | 28,12 | 28,97 | 2,77% | 190.575,00 |
| 16.12.2025 | 29,06 | 29,06 | 27,92 | 28,19 | -2,29% | 356.811,00 |
| 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 |