7,110$
-1,52%
Echtzeit-Aktienkurs NEW YORK MTG TR.PS DL-,02
Bid:
Ask:
Aktienkurse zur NEW YORK MTG TR.PS DL-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 7,11 | 7,15 | 6,99 | 7,11 | -1,52% | 872.625,00 |
| 29.08.2025 | 7,08 | 7,23 | 7,07 | 7,22 | 2,27% | 433.699,00 |
| 28.08.2025 | 7,12 | 7,12 | 7,05 | 7,06 | -0,56% | 375.476,00 |
| 27.08.2025 | 7,13 | 7,20 | 7,06 | 7,10 | -0,84% | 480.222,00 |
| 26.08.2025 | 7,08 | 7,16 | 7,08 | 7,16 | 0,85% | 353.250,00 |
| 25.08.2025 | 7,12 | 7,15 | 7,02 | 7,10 | -0,56% | 557.178,00 |
| 22.08.2025 | 6,96 | 7,21 | 6,92 | 7,14 | 3,48% | 856.908,00 |
| 21.08.2025 | 6,99 | 7,05 | 6,90 | 6,90 | -1,99% | 448.441,00 |
| 20.08.2025 | 6,93 | 7,11 | 6,92 | 7,04 | 1,73% | 757.011,00 |
| 19.08.2025 | 6,84 | 7,00 | 6,83 | 6,92 | 1,47% | 477.082,00 |
| 18.08.2025 | 6,86 | 6,90 | 6,80 | 6,82 | -0,29% | 304.792,00 |
| 15.08.2025 | 6,84 | 6,91 | 6,82 | 6,84 | 0,15% | 382.327,00 |
| 14.08.2025 | 6,83 | 6,88 | 6,78 | 6,83 | -1,30% | 657.128,00 |
| 13.08.2025 | 6,84 | 6,95 | 6,83 | 6,92 | 1,91% | 725.821,00 |
| 12.08.2025 | 6,66 | 6,83 | 6,66 | 6,79 | 2,80% | 609.326,00 |
| 11.08.2025 | 6,67 | 6,72 | 6,57 | 6,61 | -0,53% | 547.648,00 |
| 08.08.2025 | 6,64 | 6,72 | 6,61 | 6,64 | 0,00% | 538.181,00 |
| 07.08.2025 | 6,61 | 6,67 | 6,58 | 6,64 | 1,07% | 477.247,00 |
| 06.08.2025 | 6,67 | 6,67 | 6,49 | 6,57 | -1,65% | 726.549,00 |
| 05.08.2025 | 6,72 | 6,76 | 6,60 | 6,68 | -0,60% | 635.092,00 |
| 04.08.2025 | 6,62 | 6,79 | 6,60 | 6,72 | 1,97% | 879.618,00 |
| 01.08.2025 | 6,32 | 6,60 | 6,25 | 6,59 | 4,11% | 1.662.303,00 |
| 31.07.2025 | 6,64 | 6,65 | 6,16 | 6,33 | -6,08% | 1.885.621,00 |
| 30.07.2025 | 6,86 | 6,94 | 6,72 | 6,74 | -1,17% | 814.824,00 |
| 29.07.2025 | 6,81 | 6,89 | 6,78 | 6,82 | 0,29% | 644.860,00 |
| 28.07.2025 | 7,05 | 7,07 | 6,79 | 6,80 | -3,00% | 581.348,00 |
| 25.07.2025 | 6,99 | 7,02 | 6,88 | 7,01 | 0,43% | 626.360,00 |
| 24.07.2025 | 6,95 | 7,05 | 6,95 | 6,98 | 0,00% | 481.841,00 |
| 23.07.2025 | 6,95 | 7,02 | 6,91 | 6,98 | 0,87% | 839.561,00 |
| 22.07.2025 | 6,75 | 6,94 | 6,73 | 6,92 | 2,82% | 741.450,00 |
| 21.07.2025 | 6,73 | 6,79 | 6,70 | 6,73 | 0,75% | 543.377,00 |
| 18.07.2025 | 6,75 | 6,75 | 6,60 | 6,68 | -0,15% | 649.101,00 |
| 17.07.2025 | 6,74 | 6,83 | 6,69 | 6,69 | -1,33% | 502.943,00 |
| 16.07.2025 | 6,64 | 6,79 | 6,64 | 6,78 | 2,11% | 682.560,00 |
| 15.07.2025 | 6,74 | 6,76 | 6,61 | 6,64 | -1,34% | 554.293,00 |
| 14.07.2025 | 6,65 | 6,78 | 6,63 | 6,73 | 1,20% | 638.013,00 |
| 11.07.2025 | 6,65 | 6,69 | 6,61 | 6,65 | -1,04% | 450.895,00 |
| 10.07.2025 | 6,73 | 6,76 | 6,67 | 6,72 | -0,44% | 424.243,00 |
| 09.07.2025 | 6,74 | 6,79 | 6,69 | 6,75 | 0,90% | 336.951,00 |
| 08.07.2025 | 6,65 | 6,74 | 6,64 | 6,69 | 0,90% | 344.353,00 |
| 07.07.2025 | 6,81 | 6,81 | 6,63 | 6,63 | -2,79% | 505.945,00 |
| 03.07.2025 | 6,82 | 6,89 | 6,79 | 6,82 | 0,00% | 278.147,00 |
| 02.07.2025 | 6,75 | 6,83 | 6,73 | 6,82 | 0,89% | 424.025,00 |
| 01.07.2025 | 6,70 | 6,88 | 6,70 | 6,76 | 0,75% | 582.526,00 |
| 30.06.2025 | 6,65 | 6,71 | 6,58 | 6,71 | 0,90% | 569.805,00 |
| 27.06.2025 | 6,64 | 6,67 | 6,53 | 6,65 | 0,30% | 1.012.258,00 |
| 26.06.2025 | 6,47 | 6,64 | 6,45 | 6,63 | 2,63% | 660.445,00 |
| 25.06.2025 | 6,50 | 6,56 | 6,45 | 6,46 | -1,07% | 480.917,00 |
| 24.06.2025 | 6,51 | 6,59 | 6,47 | 6,53 | 1,08% | 650.228,00 |
| 23.06.2025 | 6,52 | 6,59 | 6,34 | 6,46 | -3,29% | 954.910,00 |
| 20.06.2025 | 6,78 | 6,78 | 6,65 | 6,68 | -0,60% | 2.099.411,00 |
| 18.06.2025 | 6,66 | 6,81 | 6,64 | 6,72 | 1,05% | 773.293,00 |
| 17.06.2025 | 6,74 | 6,83 | 6,64 | 6,65 | -1,92% | 729.677,00 |
| 16.06.2025 | 6,90 | 6,99 | 6,76 | 6,78 | -1,02% | 707.517,00 |
| 13.06.2025 | 6,82 | 6,97 | 6,80 | 6,85 | -1,58% | 629.198,00 |
| 12.06.2025 | 6,91 | 7,01 | 6,88 | 6,96 | 0,72% | 491.593,00 |
| 11.06.2025 | 6,98 | 7,09 | 6,90 | 6,91 | -0,72% | 533.953,00 |
| 10.06.2025 | 6,85 | 6,97 | 6,82 | 6,96 | 2,20% | 510.975,00 |
| 09.06.2025 | 6,79 | 6,92 | 6,79 | 6,81 | 0,59% | 437.208,00 |
| 06.06.2025 | 6,74 | 6,78 | 6,70 | 6,77 | 1,50% | 521.978,00 |
| 05.06.2025 | 6,60 | 6,79 | 6,58 | 6,67 | 1,21% | 722.146,00 |
| 04.06.2025 | 6,56 | 6,64 | 6,52 | 6,59 | 0,61% | 423.388,00 |
| 03.06.2025 | 6,40 | 6,64 | 6,36 | 6,55 | 2,02% | 460.772,00 |
| 02.06.2025 | 6,52 | 6,54 | 6,39 | 6,42 | -1,53% | 790.770,00 |
| 30.05.2025 | 6,65 | 6,65 | 6,52 | 6,52 | -2,54% | 566.565,00 |
| 29.05.2025 | 6,66 | 6,74 | 6,61 | 6,69 | 1,52% | 346.235,00 |
| 28.05.2025 | 6,54 | 6,62 | 6,49 | 6,59 | 0,92% | 465.970,00 |
| 27.05.2025 | 6,48 | 6,54 | 6,42 | 6,53 | 1,71% | 448.823,00 |
| 23.05.2025 | 6,36 | 6,51 | 6,32 | 6,42 | -0,62% | 521.415,00 |
| 22.05.2025 | 6,42 | 6,54 | 6,28 | 6,46 | -0,77% | 829.836,00 |
| 21.05.2025 | 7,00 | 7,00 | 6,49 | 6,51 | -7,79% | 713.603,00 |
| 20.05.2025 | 7,02 | 7,11 | 6,98 | 7,06 | 0,57% | 472.148,00 |
| 19.05.2025 | 7,03 | 7,04 | 6,96 | 7,02 | -1,40% | 466.456,00 |
| 16.05.2025 | 7,20 | 7,27 | 7,10 | 7,12 | -0,84% | 719.931,00 |
| 15.05.2025 | 6,99 | 7,19 | 6,98 | 7,18 | 2,72% | 1.091.485,00 |
| 14.05.2025 | 6,85 | 7,04 | 6,85 | 6,99 | 2,19% | 1.408.967,00 |
| 13.05.2025 | 6,79 | 6,85 | 6,73 | 6,84 | 1,48% | 702.296,00 |
| 12.05.2025 | 6,71 | 6,75 | 6,45 | 6,74 | 3,53% | 1.093.607,00 |
| 09.05.2025 | 6,57 | 6,61 | 6,49 | 6,51 | -1,06% | 660.942,00 |
| 08.05.2025 | 6,62 | 6,69 | 6,57 | 6,58 | 0,46% | 662.293,00 |
| 07.05.2025 | 6,47 | 6,68 | 6,46 | 6,55 | 1,71% | 774.539,00 |
| 06.05.2025 | 6,56 | 6,60 | 6,43 | 6,44 | -2,42% | 698.907,00 |
| 05.05.2025 | 6,62 | 6,69 | 6,58 | 6,60 | -0,75% | 650.860,00 |
| 02.05.2025 | 6,47 | 6,73 | 6,38 | 6,65 | 4,72% | 1.520.964,00 |
| 01.05.2025 | 6,49 | 6,64 | 6,09 | 6,35 | 8,18% | 1.821.285,00 |
| 30.04.2025 | 5,78 | 5,92 | 5,67 | 5,87 | 0,00% | 847.021,00 |
| 29.04.2025 | 5,75 | 5,91 | 5,70 | 5,87 | 2,09% | 787.742,00 |
| 28.04.2025 | 5,68 | 5,84 | 5,64 | 5,75 | 1,95% | 855.306,00 |
| 25.04.2025 | 5,59 | 5,67 | 5,58 | 5,64 | 0,89% | 618.087,00 |
| 24.04.2025 | 5,55 | 5,64 | 5,52 | 5,59 | 0,90% | 510.161,00 |
| 23.04.2025 | 5,70 | 5,76 | 5,52 | 5,54 | -0,36% | 587.754,00 |
| 22.04.2025 | 5,43 | 5,59 | 5,42 | 5,56 | 4,12% | 588.127,00 |
| 21.04.2025 | 5,39 | 5,45 | 5,25 | 5,34 | -1,66% | 571.650,00 |
| 17.04.2025 | 5,34 | 5,49 | 5,34 | 5,43 | 1,88% | 511.584,00 |
| 16.04.2025 | 5,43 | 5,44 | 5,30 | 5,33 | -2,02% | 640.619,00 |
| 15.04.2025 | 5,44 | 5,61 | 5,41 | 5,44 | -0,18% | 827.085,00 |
| 14.04.2025 | 5,40 | 5,54 | 5,31 | 5,45 | 2,35% | 867.492,00 |
| 11.04.2025 | 5,32 | 5,37 | 5,13 | 5,33 | 0,28% | 786.081,00 |
| 10.04.2025 | 5,51 | 5,61 | 5,08 | 5,31 | -6,18% | 903.148,00 |
| 09.04.2025 | 5,29 | 5,78 | 5,02 | 5,66 | 5,20% | 1.998.331,00 |