6,820$
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,82 | 6,89 | 6,79 | 6,82 | 0,00% | 278.103,00 |
| 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 |
| 08.04.2025 | 5,76 | 5,77 | 5,31 | 5,38 | -2,18% | 1.061.115,00 |
| 07.04.2025 | 5,56 | 5,83 | 5,32 | 5,50 | -6,62% | 1.546.618,00 |
| 04.04.2025 | 6,20 | 6,28 | 5,74 | 5,89 | -7,10% | 1.019.153,00 |
| 03.04.2025 | 6,36 | 6,45 | 6,21 | 6,34 | -2,16% | 845.169,00 |
| 02.04.2025 | 6,45 | 6,51 | 6,39 | 6,48 | -0,15% | 438.297,00 |
| 01.04.2025 | 6,46 | 6,55 | 6,43 | 6,49 | 0,00% | 659.160,00 |
| 31.03.2025 | 6,29 | 6,57 | 6,24 | 6,49 | -0,15% | 973.843,00 |
| 28.03.2025 | 6,69 | 6,69 | 6,39 | 6,50 | -2,26% | 600.469,00 |
| 27.03.2025 | 6,66 | 6,70 | 6,60 | 6,65 | -0,15% | 341.677,00 |
| 26.03.2025 | 6,76 | 6,77 | 6,56 | 6,66 | -1,33% | 456.248,00 |
| 25.03.2025 | 6,83 | 6,83 | 6,70 | 6,75 | -0,74% | 434.042,00 |
| 24.03.2025 | 6,87 | 6,89 | 6,77 | 6,80 | 0,15% | 415.434,00 |
| 21.03.2025 | 6,87 | 6,94 | 6,74 | 6,79 | -1,31% | 2.196.999,00 |
| 20.03.2025 | 6,83 | 6,89 | 6,80 | 6,88 | 0,00% | 408.090,00 |
| 19.03.2025 | 6,83 | 6,89 | 6,78 | 6,88 | 0,88% | 632.266,00 |
| 18.03.2025 | 6,79 | 6,89 | 6,75 | 6,82 | 0,15% | 729.927,00 |
| 17.03.2025 | 6,83 | 6,91 | 6,78 | 6,81 | -0,29% | 570.933,00 |
| 14.03.2025 | 6,59 | 6,84 | 6,57 | 6,83 | 3,80% | 517.676,00 |
| 13.03.2025 | 6,75 | 6,83 | 6,55 | 6,58 | -1,94% | 727.487,00 |
| 12.03.2025 | 6,67 | 6,73 | 6,61 | 6,71 | 0,75% | 696.842,00 |
| 11.03.2025 | 6,84 | 6,84 | 6,55 | 6,66 | -2,27% | 881.686,00 |
| 10.03.2025 | 7,01 | 7,11 | 6,75 | 6,82 | -2,85% | 1.154.266,00 |
| 07.03.2025 | 6,83 | 7,08 | 6,83 | 7,02 | 2,71% | 809.284,00 |
| 06.03.2025 | 6,84 | 6,94 | 6,82 | 6,83 | -0,87% | 702.619,00 |
| 05.03.2025 | 6,77 | 6,91 | 6,74 | 6,89 | 2,00% | 665.426,00 |
| 04.03.2025 | 6,79 | 6,87 | 6,67 | 6,76 | -1,53% | 915.107,00 |
| 03.03.2025 | 6,97 | 7,01 | 6,79 | 6,86 | -2,28% | 768.049,00 |
| 28.02.2025 | 6,94 | 7,06 | 6,89 | 7,02 | 0,93% | 676.871,00 |
| 27.02.2025 | 7,04 | 7,09 | 6,94 | 6,96 | -1,07% | 716.447,00 |
| 26.02.2025 | 6,84 | 7,03 | 6,83 | 7,03 | 2,63% | 1.042.432,00 |
| 25.02.2025 | 6,74 | 6,86 | 6,71 | 6,85 | 2,09% | 895.658,00 |
| 24.02.2025 | 6,50 | 6,73 | 6,46 | 6,71 | 3,79% | 1.085.950,00 |
| 21.02.2025 | 6,45 | 6,69 | 6,45 | 6,47 | 0,54% | 1.252.136,00 |
| 20.02.2025 | 5,87 | 6,45 | 5,63 | 6,43 | 7,35% | 2.357.953,00 |
| 19.02.2025 | 6,05 | 6,05 | 5,93 | 5,99 | -1,16% | 888.160,00 |
| 18.02.2025 | 6,13 | 6,15 | 6,01 | 6,06 | -1,46% | 561.695,00 |
| 14.02.2025 | 6,11 | 6,17 | 6,09 | 6,15 | 0,99% | 351.147,00 |
| 13.02.2025 | 6,08 | 6,12 | 6,06 | 6,09 | 0,83% | 372.225,00 |
| 12.02.2025 | 6,08 | 6,10 | 5,97 | 6,04 | -2,27% | 545.193,00 |
| 11.02.2025 | 6,14 | 6,21 | 6,13 | 6,18 | 0,16% | 392.381,00 |
| 10.02.2025 | 6,13 | 6,18 | 6,06 | 6,17 | 0,82% | 469.536,00 |