11,290$
-1,40%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 11,33 | 11,42 | 11,26 | 11,29 | -1,40% | 3.260.717,00 |
| 12.06.2025 | 11,34 | 11,47 | 11,31 | 11,45 | 0,35% | 2.982.559,00 |
| 11.06.2025 | 11,39 | 11,47 | 11,36 | 11,41 | 0,44% | 4.172.899,00 |
| 10.06.2025 | 11,30 | 11,37 | 11,22 | 11,36 | 1,16% | 2.980.272,00 |
| 09.06.2025 | 11,37 | 11,38 | 11,22 | 11,23 | -0,97% | 3.107.490,00 |
| 06.06.2025 | 11,27 | 11,35 | 11,26 | 11,34 | 1,16% | 3.681.521,00 |
| 05.06.2025 | 11,22 | 11,32 | 11,16 | 11,21 | 0,00% | 3.859.283,00 |
| 04.06.2025 | 11,23 | 11,26 | 11,15 | 11,21 | -0,27% | 3.304.201,00 |
| 03.06.2025 | 11,11 | 11,30 | 11,05 | 11,24 | 1,54% | 3.371.487,00 |
| 02.06.2025 | 11,14 | 11,14 | 11,00 | 11,07 | -0,72% | 4.365.237,00 |
| 30.05.2025 | 11,22 | 11,24 | 11,09 | 11,15 | -1,24% | 6.075.253,00 |
| 29.05.2025 | 11,22 | 11,30 | 11,14 | 11,29 | 1,26% | 3.560.050,00 |
| 28.05.2025 | 11,28 | 11,37 | 11,13 | 11,15 | -1,33% | 3.912.359,00 |
| 27.05.2025 | 11,22 | 11,33 | 11,13 | 11,30 | 1,53% | 3.574.423,00 |
| 23.05.2025 | 11,08 | 11,20 | 11,05 | 11,13 | -0,36% | 3.200.537,00 |
| 22.05.2025 | 11,14 | 11,28 | 10,96 | 11,17 | 0,54% | 4.758.479,00 |
| 21.05.2025 | 11,50 | 11,51 | 11,08 | 11,11 | -3,89% | 6.351.543,00 |
| 20.05.2025 | 11,62 | 11,65 | 11,55 | 11,56 | -0,77% | 2.253.309,00 |
| 19.05.2025 | 11,60 | 11,66 | 11,51 | 11,65 | -0,17% | 3.699.803,00 |
| 16.05.2025 | 11,62 | 11,71 | 11,61 | 11,67 | 0,34% | 4.340.071,00 |
| 15.05.2025 | 11,54 | 11,67 | 11,54 | 11,63 | 0,78% | 4.502.148,00 |
| 14.05.2025 | 11,54 | 11,58 | 11,46 | 11,54 | 0,00% | 3.420.598,00 |
| 13.05.2025 | 11,57 | 11,61 | 11,51 | 11,54 | 0,00% | 4.697.517,00 |
| 12.05.2025 | 11,50 | 11,58 | 11,44 | 11,54 | 2,76% | 4.309.079,00 |
| 09.05.2025 | 11,37 | 11,37 | 11,23 | 11,23 | -0,44% | 4.335.754,00 |
| 08.05.2025 | 11,30 | 11,39 | 11,26 | 11,28 | 0,09% | 3.697.800,00 |
| 07.05.2025 | 11,15 | 11,36 | 11,15 | 11,27 | 0,90% | 4.527.679,00 |
| 06.05.2025 | 11,28 | 11,32 | 11,15 | 11,17 | -1,59% | 4.050.006,00 |
| 05.05.2025 | 11,23 | 11,42 | 11,17 | 11,35 | 0,62% | 4.861.078,00 |
| 02.05.2025 | 11,29 | 11,35 | 11,19 | 11,28 | 0,89% | 5.118.341,00 |
| 01.05.2025 | 11,21 | 11,31 | 11,13 | 11,18 | 0,00% | 4.669.075,00 |
| 30.04.2025 | 11,04 | 11,22 | 10,84 | 11,18 | 0,36% | 5.728.891,00 |
| 29.04.2025 | 10,97 | 11,19 | 10,93 | 11,14 | 1,55% | 5.454.833,00 |
| 28.04.2025 | 10,75 | 10,99 | 10,63 | 10,97 | 4,08% | 7.291.700,00 |
| 25.04.2025 | 10,40 | 10,57 | 10,26 | 10,54 | 1,35% | 5.068.237,00 |
| 24.04.2025 | 10,33 | 10,46 | 10,28 | 10,40 | 0,68% | 4.474.232,00 |
| 23.04.2025 | 10,49 | 10,65 | 10,27 | 10,33 | 0,19% | 5.353.554,00 |
| 22.04.2025 | 10,10 | 10,32 | 10,09 | 10,31 | 3,41% | 4.471.517,00 |
| 21.04.2025 | 10,07 | 10,14 | 9,80 | 9,97 | -1,68% | 7.821.094,00 |
| 17.04.2025 | 10,08 | 10,27 | 10,07 | 10,14 | 1,20% | 4.872.523,00 |
| 16.04.2025 | 10,10 | 10,21 | 10,00 | 10,02 | -1,09% | 3.119.187,00 |
| 15.04.2025 | 10,08 | 10,26 | 10,03 | 10,13 | 1,00% | 3.073.678,00 |
| 14.04.2025 | 10,03 | 10,16 | 9,83 | 10,03 | 2,77% | 6.095.817,00 |
| 11.04.2025 | 9,65 | 9,87 | 9,25 | 9,76 | 1,99% | 7.813.413,00 |
| 10.04.2025 | 10,16 | 10,20 | 9,32 | 9,57 | -7,63% | 10.107.520,00 |
| 09.04.2025 | 9,64 | 10,48 | 9,13 | 10,36 | 5,61% | 14.304.626,00 |
| 08.04.2025 | 10,44 | 10,45 | 9,74 | 9,81 | -2,19% | 6.870.564,00 |
| 07.04.2025 | 9,80 | 10,65 | 9,63 | 10,03 | -4,02% | 10.348.626,00 |
| 04.04.2025 | 10,99 | 11,00 | 10,28 | 10,45 | -7,11% | 11.410.632,00 |
| 03.04.2025 | 11,25 | 11,49 | 11,15 | 11,25 | -2,51% | 5.132.053,00 |
| 02.04.2025 | 11,32 | 11,57 | 11,30 | 11,54 | 0,96% | 5.012.162,00 |
| 01.04.2025 | 11,45 | 11,52 | 11,32 | 11,43 | -0,17% | 4.907.992,00 |
| 31.03.2025 | 11,10 | 11,50 | 11,07 | 11,45 | 0,53% | 6.863.721,00 |
| 28.03.2025 | 11,62 | 11,63 | 11,26 | 11,39 | -2,06% | 5.057.583,00 |
| 27.03.2025 | 11,64 | 11,72 | 11,59 | 11,63 | -0,26% | 2.826.556,00 |
| 26.03.2025 | 11,69 | 11,73 | 11,58 | 11,66 | -0,17% | 4.062.862,00 |
| 25.03.2025 | 11,81 | 11,84 | 11,63 | 11,68 | -0,93% | 3.479.514,00 |
| 24.03.2025 | 11,77 | 11,82 | 11,69 | 11,79 | 1,38% | 3.474.142,00 |
| 21.03.2025 | 11,82 | 11,84 | 11,57 | 11,63 | -1,69% | 9.046.011,00 |
| 20.03.2025 | 11,78 | 11,92 | 11,76 | 11,83 | 0,08% | 2.242.307,00 |
| 19.03.2025 | 11,75 | 11,89 | 11,71 | 11,82 | 0,94% | 2.782.304,00 |
| 18.03.2025 | 11,75 | 11,81 | 11,68 | 11,71 | -0,51% | 3.074.940,00 |
| 17.03.2025 | 11,62 | 11,82 | 11,62 | 11,77 | 1,03% | 3.871.709,00 |
| 14.03.2025 | 11,51 | 11,66 | 11,48 | 11,65 | 2,01% | 2.737.534,00 |
| 13.03.2025 | 11,45 | 11,61 | 11,36 | 11,42 | -0,17% | 2.292.099,00 |
| 12.03.2025 | 11,58 | 11,61 | 11,32 | 11,44 | -0,78% | 3.712.034,00 |
| 11.03.2025 | 11,55 | 11,64 | 11,37 | 11,53 | 0,09% | 4.788.261,00 |
| 10.03.2025 | 11,70 | 11,88 | 11,44 | 11,52 | -2,54% | 5.436.062,00 |
| 07.03.2025 | 11,72 | 11,86 | 11,57 | 11,82 | 0,85% | 3.514.883,00 |
| 06.03.2025 | 11,70 | 11,85 | 11,70 | 11,72 | -0,85% | 3.109.502,00 |
| 05.03.2025 | 11,66 | 11,87 | 11,64 | 11,82 | 1,81% | 3.762.493,00 |
| 04.03.2025 | 11,82 | 11,90 | 11,60 | 11,61 | -2,85% | 6.040.667,00 |
| 03.03.2025 | 12,15 | 12,20 | 11,87 | 11,95 | -1,65% | 6.724.620,00 |
| 28.02.2025 | 12,06 | 12,16 | 12,03 | 12,15 | 0,83% | 5.087.184,00 |
| 27.02.2025 | 12,04 | 12,18 | 12,01 | 12,05 | 0,25% | 4.532.093,00 |
| 26.02.2025 | 11,96 | 12,08 | 11,94 | 12,02 | 0,67% | 3.064.523,00 |
| 25.02.2025 | 11,91 | 11,99 | 11,88 | 11,94 | 0,67% | 3.467.895,00 |
| 24.02.2025 | 11,90 | 11,94 | 11,84 | 11,86 | -0,25% | 2.976.068,00 |
| 21.02.2025 | 11,99 | 12,04 | 11,83 | 11,89 | -0,75% | 3.648.275,00 |
| 20.02.2025 | 11,93 | 11,98 | 11,86 | 11,98 | 0,34% | 4.477.195,00 |
| 19.02.2025 | 11,90 | 11,97 | 11,87 | 11,94 | -0,33% | 2.947.376,00 |
| 18.02.2025 | 12,03 | 12,07 | 11,91 | 11,98 | -0,42% | 4.860.821,00 |
| 14.02.2025 | 12,00 | 12,10 | 12,00 | 12,03 | 0,33% | 2.742.492,00 |
| 13.02.2025 | 11,95 | 11,99 | 11,89 | 11,99 | 0,67% | 2.855.394,00 |
| 12.02.2025 | 11,73 | 11,96 | 11,69 | 11,91 | 0,51% | 3.612.507,00 |
| 11.02.2025 | 11,83 | 11,88 | 11,78 | 11,85 | -0,08% | 2.919.821,00 |
| 10.02.2025 | 11,85 | 11,91 | 11,75 | 11,86 | 0,08% | 2.988.298,00 |
| 07.02.2025 | 11,85 | 11,89 | 11,74 | 11,85 | -0,50% | 3.451.698,00 |
| 06.02.2025 | 11,68 | 11,97 | 11,65 | 11,91 | 3,66% | 6.805.786,00 |
| 05.02.2025 | 11,50 | 11,55 | 11,47 | 11,49 | 0,26% | 3.040.919,00 |
| 04.02.2025 | 11,30 | 11,48 | 11,27 | 11,46 | 1,15% | 3.240.936,00 |
| 03.02.2025 | 11,24 | 11,40 | 11,20 | 11,33 | -1,56% | 3.908.349,00 |
| 31.01.2025 | 11,55 | 11,67 | 11,49 | 11,51 | -0,43% | 4.312.051,00 |
| 30.01.2025 | 11,44 | 11,64 | 11,43 | 11,56 | 1,94% | 4.353.616,00 |
| 29.01.2025 | 11,39 | 11,50 | 11,29 | 11,34 | -0,61% | 3.151.687,00 |
| 28.01.2025 | 11,35 | 11,49 | 11,34 | 11,41 | 0,18% | 2.881.971,00 |
| 27.01.2025 | 11,27 | 11,42 | 11,26 | 11,39 | 0,80% | 4.442.019,00 |
| 24.01.2025 | 11,28 | 11,35 | 11,20 | 11,30 | 0,18% | 2.780.701,00 |
| 23.01.2025 | 11,28 | 11,35 | 11,26 | 11,28 | 0,18% | 2.302.782,00 |
| 22.01.2025 | 11,35 | 11,37 | 11,23 | 11,26 | -0,97% | 2.704.138,00 |