22,860$
-1,85%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,25 | 23,25 | 22,13 | 22,86 | -1,85% | 758.197,00 |
| 08.09.2026 | 23,53 | 23,57 | 23,13 | 23,29 | -2,06% | 773.071,00 |
| 04.09.2026 | 23,53 | 24,05 | 23,53 | 23,78 | 0,34% | 323.595,00 |
| 03.09.2026 | 24,40 | 24,40 | 23,67 | 23,70 | -1,66% | 463.853,00 |
| 02.09.2026 | 23,54 | 24,48 | 23,28 | 24,10 | 3,04% | 877.356,00 |
| 01.09.2026 | 23,61 | 23,91 | 23,37 | 23,39 | -1,35% | 374.366,00 |
| 31.08.2026 | 23,37 | 23,84 | 23,10 | 23,71 | 0,68% | 532.195,00 |
| 28.08.2026 | 23,58 | 23,88 | 23,48 | 23,55 | 0,21% | 327.170,00 |
| 27.08.2026 | 24,00 | 24,39 | 23,50 | 23,50 | -2,93% | 355.163,00 |
| 26.08.2026 | 24,35 | 24,41 | 24,06 | 24,21 | -0,94% | 246.442,00 |
| 25.08.2026 | 24,66 | 24,69 | 24,35 | 24,44 | -1,05% | 150.345,00 |
| 24.08.2026 | 24,43 | 25,05 | 24,36 | 24,70 | 0,82% | 233.113,00 |
| 21.08.2026 | 24,30 | 24,55 | 24,05 | 24,50 | 1,28% | 284.630,00 |
| 20.08.2026 | 23,95 | 24,49 | 23,80 | 24,19 | 0,54% | 282.605,00 |
| 19.08.2026 | 23,88 | 24,18 | 23,75 | 24,06 | 2,47% | 317.657,00 |
| 18.08.2026 | 24,17 | 24,17 | 23,47 | 23,48 | -2,04% | 248.226,00 |
| 17.08.2026 | 24,43 | 24,43 | 23,73 | 23,97 | -2,16% | 284.476,00 |
| 14.08.2026 | 24,82 | 25,07 | 24,49 | 24,50 | -1,61% | 206.285,00 |
| 13.08.2026 | 24,72 | 25,26 | 24,72 | 24,90 | 0,77% | 202.141,00 |
| 12.08.2026 | 24,65 | 24,86 | 24,28 | 24,71 | 0,12% | 214.762,00 |
| 11.08.2026 | 25,00 | 25,42 | 24,66 | 24,68 | -1,63% | 326.974,00 |
| 10.08.2026 | 25,40 | 25,65 | 24,97 | 25,09 | -1,72% | 412.473,00 |
| 07.08.2026 | 24,90 | 25,72 | 24,90 | 25,53 | 2,41% | 226.334,00 |
| 06.08.2026 | 24,83 | 25,03 | 24,63 | 24,93 | 0,69% | 233.193,00 |
| 05.08.2026 | 24,44 | 25,07 | 24,40 | 24,76 | 1,35% | 337.257,00 |
| 04.08.2026 | 25,88 | 26,35 | 24,12 | 24,43 | -5,71% | 575.764,00 |
| 03.08.2026 | 26,13 | 26,50 | 25,89 | 25,91 | -0,77% | 422.791,00 |
| 31.07.2026 | 26,43 | 26,55 | 26,00 | 26,11 | -1,66% | 312.452,00 |
| 30.07.2026 | 26,77 | 27,13 | 26,15 | 26,55 | -1,74% | 287.160,00 |
| 29.07.2026 | 26,64 | 27,22 | 26,64 | 27,02 | 0,41% | 180.373,00 |
| 28.07.2026 | 26,77 | 27,35 | 26,60 | 26,91 | 2,28% | 247.210,00 |
| 27.07.2026 | 26,23 | 26,74 | 26,12 | 26,31 | 0,92% | 351.957,00 |
| 24.07.2026 | 26,21 | 26,38 | 26,03 | 26,07 | 0,58% | 175.752,00 |
| 23.07.2026 | 25,95 | 26,38 | 25,84 | 25,92 | -0,54% | 203.858,00 |
| 22.07.2026 | 26,11 | 26,29 | 25,97 | 26,06 | -0,31% | 151.347,00 |
| 21.07.2026 | 26,09 | 26,27 | 25,95 | 26,14 | 0,31% | 226.258,00 |
| 20.07.2026 | 26,50 | 26,53 | 26,05 | 26,06 | -1,99% | 191.886,00 |
| 17.07.2026 | 27,51 | 27,90 | 26,48 | 26,59 | -3,34% | 219.160,00 |
| 16.07.2026 | 26,88 | 27,90 | 26,88 | 27,51 | 2,38% | 205.461,00 |
| 15.07.2026 | 27,38 | 27,68 | 26,87 | 26,87 | -0,96% | 142.196,00 |
| 14.07.2026 | 27,71 | 27,91 | 27,13 | 27,13 | -2,23% | 257.076,00 |
| 13.07.2026 | 27,49 | 27,89 | 27,22 | 27,75 | 1,61% | 191.486,00 |
| 10.07.2026 | 27,45 | 27,53 | 27,09 | 27,31 | 0,11% | 96.942,00 |
| 09.07.2026 | 27,57 | 27,74 | 27,24 | 27,28 | -1,09% | 105.252,00 |
| 08.07.2026 | 28,75 | 28,75 | 27,55 | 27,58 | -4,70% | 142.600,00 |
| 07.07.2026 | 28,76 | 29,47 | 28,76 | 28,94 | 1,65% | 217.541,00 |
| 06.07.2026 | 28,89 | 28,89 | 28,36 | 28,47 | -0,87% | 112.293,00 |
| 02.07.2026 | 28,35 | 28,93 | 28,25 | 28,72 | 1,41% | 237.302,00 |
| 01.07.2026 | 27,82 | 28,70 | 27,82 | 28,32 | 1,43% | 242.983,00 |
| 30.06.2026 | 27,75 | 28,16 | 26,94 | 27,92 | -1,38% | 299.717,00 |
| 29.06.2026 | 28,54 | 28,66 | 28,26 | 28,31 | -1,12% | 301.483,00 |
| 26.06.2026 | 27,51 | 28,64 | 27,51 | 28,63 | 4,83% | 884.371,00 |
| 25.06.2026 | 27,52 | 28,08 | 27,28 | 27,31 | -1,51% | 146.276,00 |
| 24.06.2026 | 27,16 | 27,76 | 27,13 | 27,73 | 1,65% | 169.330,00 |
| 23.06.2026 | 27,22 | 27,34 | 26,94 | 27,28 | 0,92% | 285.329,00 |
| 22.06.2026 | 26,90 | 27,31 | 26,62 | 27,03 | 0,22% | 235.207,00 |
| 18.06.2026 | 26,83 | 27,00 | 26,17 | 26,97 | 1,31% | 1.530.115,00 |
| 17.06.2026 | 27,36 | 27,40 | 26,29 | 26,62 | -3,24% | 271.323,00 |
| 16.06.2026 | 27,39 | 27,88 | 27,27 | 27,51 | 0,33% | 192.489,00 |
| 15.06.2026 | 28,24 | 28,30 | 27,21 | 27,42 | -4,53% | 306.848,00 |
| 12.06.2026 | 28,51 | 28,88 | 28,30 | 28,72 | 1,56% | 216.216,00 |
| 11.06.2026 | 28,70 | 28,79 | 28,22 | 28,28 | -0,98% | 163.573,00 |
| 10.06.2026 | 29,29 | 29,34 | 28,52 | 28,56 | -1,72% | 226.511,00 |
| 09.06.2026 | 29,02 | 29,27 | 28,57 | 29,06 | 0,83% | 155.024,00 |
| 08.06.2026 | 29,26 | 29,26 | 28,67 | 28,82 | -0,65% | 120.163,00 |
| 05.06.2026 | 28,61 | 29,26 | 28,27 | 29,01 | 0,62% | 181.663,00 |
| 04.06.2026 | 29,00 | 29,27 | 28,44 | 28,83 | 0,80% | 191.686,00 |
| 03.06.2026 | 28,50 | 28,86 | 28,44 | 28,60 | 0,14% | 208.899,00 |
| 02.06.2026 | 28,59 | 28,79 | 28,48 | 28,56 | -0,76% | 142.014,00 |
| 01.06.2026 | 28,83 | 29,06 | 28,62 | 28,78 | -0,96% | 221.085,00 |
| 29.05.2026 | 29,50 | 29,83 | 29,01 | 29,06 | -1,89% | 238.712,00 |
| 28.05.2026 | 29,63 | 30,13 | 29,28 | 29,62 | -0,13% | 111.186,00 |
| 27.05.2026 | 29,74 | 29,95 | 29,50 | 29,66 | 0,51% | 119.568,00 |
| 26.05.2026 | 29,76 | 30,04 | 29,46 | 29,51 | -0,77% | 115.299,00 |
| 22.05.2026 | 29,72 | 29,83 | 29,32 | 29,74 | 0,78% | 93.183,00 |
| 21.05.2026 | 29,23 | 29,52 | 28,80 | 29,51 | 0,72% | 144.022,00 |
| 20.05.2026 | 28,72 | 29,30 | 28,72 | 29,30 | 1,77% | 107.068,00 |
| 19.05.2026 | 28,63 | 29,05 | 28,34 | 28,79 | 0,00% | 165.149,00 |
| 18.05.2026 | 28,16 | 28,85 | 28,16 | 28,79 | 2,46% | 192.056,00 |
| 15.05.2026 | 28,51 | 28,51 | 27,92 | 28,10 | -2,09% | 158.623,00 |
| 14.05.2026 | 29,16 | 29,33 | 28,62 | 28,70 | -1,58% | 169.303,00 |
| 13.05.2026 | 29,27 | 29,58 | 28,91 | 29,16 | -0,92% | 211.183,00 |
| 12.05.2026 | 29,59 | 29,73 | 29,03 | 29,43 | -0,51% | 139.659,00 |
| 11.05.2026 | 30,05 | 30,29 | 29,44 | 29,58 | -1,24% | 117.046,00 |
| 08.05.2026 | 29,64 | 30,31 | 29,55 | 29,95 | 0,34% | 172.340,00 |
| 07.05.2026 | 30,01 | 30,48 | 29,69 | 29,85 | 0,00% | 205.794,00 |
| 06.05.2026 | 29,65 | 30,01 | 29,52 | 29,85 | 1,26% | 229.703,00 |
| 05.05.2026 | 29,16 | 29,64 | 28,98 | 29,48 | 1,10% | 144.889,00 |
| 04.05.2026 | 28,63 | 29,40 | 28,57 | 29,16 | 0,83% | 146.933,00 |
| 01.05.2026 | 29,05 | 29,19 | 28,49 | 28,92 | 0,10% | 184.476,00 |
| 30.04.2026 | 28,24 | 28,91 | 28,24 | 28,89 | 2,19% | 226.285,00 |
| 29.04.2026 | 28,63 | 29,20 | 27,98 | 28,27 | -2,04% | 217.243,00 |
| 28.04.2026 | 26,94 | 28,87 | 26,74 | 28,86 | 9,48% | 232.249,00 |
| 27.04.2026 | 26,01 | 26,55 | 25,96 | 26,36 | 0,57% | 150.383,00 |
| 24.04.2026 | 25,89 | 26,49 | 25,81 | 26,21 | 0,81% | 98.133,00 |
| 23.04.2026 | 25,65 | 26,10 | 25,56 | 26,00 | 1,25% | 156.937,00 |
| 22.04.2026 | 26,42 | 26,67 | 25,64 | 25,68 | -3,02% | 148.343,00 |
| 21.04.2026 | 27,39 | 27,39 | 26,40 | 26,48 | -2,93% | 118.308,00 |
| 20.04.2026 | 27,37 | 27,52 | 27,26 | 27,28 | -0,91% | 133.255,00 |
| 17.04.2026 | 26,91 | 27,72 | 26,89 | 27,53 | 3,54% | 170.632,00 |