12,050$
0,17%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,07 | 12,12 | 11,94 | 12,05 | 0,17% | 4.238.485,00 |
| 31.07.2025 | 12,20 | 12,20 | 12,02 | 12,03 | -1,23% | 5.036.818,00 |
| 30.07.2025 | 12,40 | 12,45 | 12,16 | 12,18 | -1,54% | 5.211.302,00 |
| 29.07.2025 | 12,30 | 12,39 | 12,20 | 12,37 | 1,14% | 3.500.529,00 |
| 28.07.2025 | 12,27 | 12,59 | 12,05 | 12,23 | 0,33% | 5.930.926,00 |
| 25.07.2025 | 12,21 | 12,22 | 12,05 | 12,19 | -0,33% | 3.952.497,00 |
| 24.07.2025 | 12,26 | 12,31 | 12,20 | 12,23 | -0,16% | 3.568.860,00 |
| 23.07.2025 | 12,23 | 12,29 | 12,17 | 12,25 | 0,49% | 3.533.173,00 |
| 22.07.2025 | 12,02 | 12,21 | 12,02 | 12,19 | 1,58% | 3.827.602,00 |
| 21.07.2025 | 11,98 | 12,10 | 11,98 | 12,00 | 0,50% | 4.567.617,00 |
| 18.07.2025 | 11,95 | 12,00 | 11,85 | 11,94 | 0,25% | 4.651.116,00 |
| 17.07.2025 | 11,87 | 12,09 | 11,84 | 11,91 | 0,08% | 6.038.046,00 |
| 16.07.2025 | 11,75 | 11,95 | 11,70 | 11,90 | 1,62% | 6.860.047,00 |
| 15.07.2025 | 11,77 | 11,82 | 11,67 | 11,71 | -0,17% | 4.896.880,00 |
| 14.07.2025 | 11,65 | 11,75 | 11,65 | 11,73 | 0,43% | 3.348.046,00 |
| 11.07.2025 | 11,69 | 11,71 | 11,62 | 11,68 | -0,60% | 2.744.705,00 |
| 10.07.2025 | 11,71 | 11,78 | 11,67 | 11,75 | 0,26% | 2.757.407,00 |
| 09.07.2025 | 11,71 | 11,76 | 11,67 | 11,72 | 0,60% | 2.681.780,00 |
| 08.07.2025 | 11,62 | 11,78 | 11,61 | 11,65 | 0,43% | 3.380.632,00 |
| 07.07.2025 | 11,68 | 11,80 | 11,58 | 11,60 | -1,11% | 4.949.512,00 |
| 03.07.2025 | 11,70 | 11,79 | 11,66 | 11,73 | 0,43% | 2.600.408,00 |
| 02.07.2025 | 11,47 | 11,70 | 11,43 | 11,68 | 1,83% | 5.908.723,00 |
| 01.07.2025 | 11,27 | 11,50 | 11,25 | 11,47 | 1,59% | 5.795.430,00 |
| 30.06.2025 | 11,22 | 11,31 | 11,14 | 11,29 | -0,96% | 4.901.462,00 |
| 27.06.2025 | 11,42 | 11,44 | 11,31 | 11,40 | 0,00% | 6.264.792,00 |
| 26.06.2025 | 11,29 | 11,41 | 11,27 | 11,40 | 1,33% | 3.410.923,00 |
| 25.06.2025 | 11,31 | 11,34 | 11,23 | 11,25 | -0,62% | 3.825.560,00 |
| 24.06.2025 | 11,33 | 11,37 | 11,25 | 11,32 | 0,80% | 4.165.233,00 |
| 23.06.2025 | 11,18 | 11,26 | 10,98 | 11,23 | 0,18% | 4.186.803,00 |
| 20.06.2025 | 11,26 | 11,33 | 11,17 | 11,21 | 0,00% | 7.108.875,00 |
| 18.06.2025 | 11,13 | 11,30 | 11,11 | 11,21 | 0,90% | 4.088.995,00 |
| 17.06.2025 | 11,24 | 11,28 | 11,10 | 11,11 | -1,59% | 3.376.233,00 |
| 16.06.2025 | 11,32 | 11,41 | 11,27 | 11,29 | 0,00% | 2.824.888,00 |
| 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 |