10,540$
1,35%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 11,40 | 11,46 | 11,33 | 11,37 | 0,18% | 4.713.581,00 |
| 17.01.2025 | 11,26 | 11,37 | 11,26 | 11,35 | 0,80% | 3.835.441,00 |
| 16.01.2025 | 11,19 | 11,32 | 11,18 | 11,26 | 0,81% | 5.024.566,00 |
| 15.01.2025 | 11,10 | 11,27 | 11,08 | 11,17 | 1,64% | 2.958.412,00 |
| 14.01.2025 | 10,80 | 11,00 | 10,79 | 10,99 | 2,61% | 4.108.847,00 |
| 13.01.2025 | 10,64 | 10,74 | 10,48 | 10,71 | 0,09% | 3.779.032,00 |
| 10.01.2025 | 10,87 | 10,88 | 10,68 | 10,70 | -2,37% | 3.744.213,00 |
| 08.01.2025 | 10,95 | 10,97 | 10,84 | 10,96 | -0,36% | 2.220.052,00 |
| 07.01.2025 | 11,09 | 11,14 | 10,96 | 11,00 | -0,54% | 3.608.090,00 |
| 06.01.2025 | 11,18 | 11,21 | 11,06 | 11,06 | -0,81% | 4.660.430,00 |
| 03.01.2025 | 10,89 | 11,17 | 10,87 | 11,15 | 2,67% | 5.189.236,00 |
| 02.01.2025 | 10,86 | 10,91 | 10,78 | 10,86 | 0,28% | 4.615.510,00 |
| 31.12.2024 | 10,72 | 10,85 | 10,67 | 10,83 | -0,37% | 4.434.149,00 |
| 30.12.2024 | 10,92 | 10,92 | 10,72 | 10,87 | -0,46% | 6.696.321,00 |
| 27.12.2024 | 10,95 | 11,04 | 10,88 | 10,92 | -0,64% | 2.914.982,00 |
| 26.12.2024 | 10,99 | 11,03 | 10,93 | 10,99 | -0,36% | 3.153.588,00 |
| 24.12.2024 | 10,95 | 11,03 | 10,89 | 11,03 | 1,10% | 1.190.092,00 |
| 23.12.2024 | 10,94 | 10,95 | 10,83 | 10,91 | -0,27% | 2.948.567,00 |
| 20.12.2024 | 10,67 | 11,03 | 10,67 | 10,94 | 2,53% | 6.802.388,00 |
| 19.12.2024 | 10,84 | 11,00 | 10,66 | 10,67 | -0,28% | 4.597.672,00 |
| 18.12.2024 | 11,05 | 11,14 | 10,70 | 10,70 | -3,17% | 4.122.627,00 |
| 17.12.2024 | 11,15 | 11,28 | 11,05 | 11,05 | -1,16% | 2.965.409,00 |
| 16.12.2024 | 11,11 | 11,25 | 11,08 | 11,18 | 0,54% | 2.739.967,00 |
| 13.12.2024 | 11,16 | 11,20 | 11,10 | 11,12 | -0,36% | 3.038.415,00 |
| 12.12.2024 | 11,14 | 11,20 | 11,13 | 11,16 | 0,09% | 2.677.194,00 |
| 11.12.2024 | 11,19 | 11,21 | 11,08 | 11,15 | 0,09% | 3.115.038,00 |
| 10.12.2024 | 11,16 | 11,22 | 11,07 | 11,14 | -0,36% | 2.859.192,00 |
| 09.12.2024 | 11,29 | 11,33 | 11,15 | 11,18 | -0,53% | 3.303.105,00 |
| 06.12.2024 | 11,13 | 11,28 | 11,13 | 11,24 | 1,17% | 2.445.422,00 |
| 05.12.2024 | 11,16 | 11,23 | 11,10 | 11,11 | -0,36% | 2.642.339,00 |
| 04.12.2024 | 11,15 | 11,20 | 11,12 | 11,15 | -0,09% | 2.637.091,00 |
| 03.12.2024 | 11,22 | 11,26 | 11,13 | 11,16 | -0,36% | 2.220.429,00 |
| 02.12.2024 | 11,28 | 11,29 | 11,17 | 11,20 | -0,44% | 3.299.118,00 |
| 29.11.2024 | 11,25 | 11,32 | 11,22 | 11,25 | 0,63% | 2.143.828,00 |