11,110$
-0,27%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,18 | 11,24 | 11,08 | 11,11 | -0,27% | 5.124.690,00 |
| 11.12.2025 | 11,23 | 11,32 | 11,11 | 11,14 | -0,62% | 4.806.572,00 |
| 10.12.2025 | 11,03 | 11,23 | 11,03 | 11,21 | 1,72% | 5.021.912,00 |
| 09.12.2025 | 11,06 | 11,18 | 10,98 | 11,02 | -0,45% | 6.819.464,00 |
| 08.12.2025 | 11,33 | 11,33 | 11,05 | 11,07 | -2,38% | 5.735.329,00 |
| 05.12.2025 | 11,38 | 11,45 | 11,31 | 11,34 | -0,18% | 3.795.981,00 |
| 04.12.2025 | 11,45 | 11,48 | 11,28 | 11,36 | -0,53% | 3.337.819,00 |
| 03.12.2025 | 11,34 | 11,45 | 11,33 | 11,42 | 0,79% | 5.097.692,00 |
| 02.12.2025 | 11,46 | 11,46 | 11,26 | 11,33 | -1,05% | 5.915.262,00 |
| 01.12.2025 | 11,45 | 11,52 | 11,39 | 11,45 | -0,35% | 4.299.544,00 |
| 28.11.2025 | 11,54 | 11,58 | 11,47 | 11,49 | -0,26% | 2.373.296,00 |
| 26.11.2025 | 11,40 | 11,61 | 11,36 | 11,52 | 1,14% | 5.101.724,00 |
| 25.11.2025 | 11,08 | 11,42 | 11,08 | 11,39 | 3,36% | 5.077.516,00 |
| 24.11.2025 | 11,06 | 11,09 | 10,98 | 11,02 | 2,13% | 5.533.617,00 |
| 20.11.2025 | 10,88 | 10,97 | 10,78 | 10,79 | -0,46% | 6.514.192,00 |
| 19.11.2025 | 10,90 | 10,91 | 10,77 | 10,84 | -0,28% | 4.581.129,00 |
| 18.11.2025 | 10,82 | 10,89 | 10,72 | 10,87 | 0,09% | 7.098.872,00 |
| 17.11.2025 | 11,12 | 11,15 | 10,85 | 10,86 | -2,60% | 5.311.730,00 |
| 13.11.2025 | 11,22 | 11,31 | 11,14 | 11,15 | -0,80% | 3.883.258,00 |
| 12.11.2025 | 11,16 | 11,28 | 11,13 | 11,24 | 0,90% | 6.712.122,00 |
| 11.11.2025 | 11,09 | 11,19 | 11,09 | 11,14 | 0,81% | 5.436.818,00 |
| 10.11.2025 | 11,03 | 11,08 | 10,96 | 11,05 | 0,18% | 5.535.096,00 |
| 07.11.2025 | 10,90 | 11,03 | 10,82 | 11,03 | 0,64% | 8.307.424,00 |
| 06.11.2025 | 11,14 | 11,18 | 10,95 | 10,96 | -1,35% | 5.825.344,00 |
| 05.11.2025 | 10,99 | 11,12 | 10,95 | 11,11 | 1,09% | 6.691.579,00 |
| 04.11.2025 | 11,05 | 11,06 | 10,90 | 10,99 | -0,72% | 9.800.090,00 |
| 03.11.2025 | 10,97 | 11,09 | 10,85 | 11,07 | 0,91% | 9.073.049,00 |
| 31.10.2025 | 10,99 | 11,03 | 10,87 | 10,97 | -0,18% | 8.475.839,00 |
| 30.10.2025 | 10,87 | 11,23 | 10,72 | 10,99 | 0,55% | 9.163.785,00 |
| 29.10.2025 | 10,86 | 11,04 | 10,86 | 10,93 | 0,92% | 8.383.150,00 |
| 28.10.2025 | 10,94 | 10,96 | 10,82 | 10,83 | -1,01% | 4.794.211,00 |
| 27.10.2025 | 10,92 | 10,95 | 10,87 | 10,94 | 0,74% | 6.623.381,00 |
| 24.10.2025 | 10,90 | 11,02 | 10,85 | 10,86 | 0,28% | 4.618.029,00 |
| 23.10.2025 | 10,93 | 10,94 | 10,78 | 10,83 | -0,55% | 5.420.618,00 |
| 22.10.2025 | 10,87 | 10,92 | 10,81 | 10,89 | 0,65% | 5.995.997,00 |
| 21.10.2025 | 10,91 | 10,93 | 10,82 | 10,82 | -0,82% | 4.418.810,00 |
| 20.10.2025 | 10,83 | 10,95 | 10,78 | 10,91 | 0,74% | 5.552.647,00 |
| 17.10.2025 | 10,73 | 10,84 | 10,70 | 10,83 | 1,21% | 5.205.044,00 |
| 16.10.2025 | 10,93 | 10,96 | 10,67 | 10,70 | -2,01% | 8.130.454,00 |
| 15.10.2025 | 11,00 | 11,08 | 10,92 | 10,92 | 0,09% | 6.282.927,00 |
| 14.10.2025 | 10,72 | 10,94 | 10,70 | 10,91 | 1,30% | 6.553.906,00 |
| 13.10.2025 | 10,77 | 10,77 | 10,62 | 10,77 | 1,13% | 4.852.278,00 |
| 10.10.2025 | 10,81 | 10,87 | 10,63 | 10,65 | -1,21% | 5.523.778,00 |
| 09.10.2025 | 10,95 | 11,00 | 10,77 | 10,78 | -1,55% | 4.284.940,00 |
| 08.10.2025 | 10,91 | 10,96 | 10,85 | 10,95 | 0,64% | 4.768.052,00 |
| 07.10.2025 | 10,89 | 10,95 | 10,81 | 10,88 | -0,18% | 7.256.972,00 |
| 06.10.2025 | 11,11 | 11,13 | 10,89 | 10,90 | -2,42% | 7.578.512,00 |
| 02.10.2025 | 11,20 | 11,25 | 11,05 | 11,17 | -0,45% | 9.464.878,00 |
| 01.10.2025 | 11,14 | 11,24 | 11,07 | 11,22 | -1,49% | 5.892.411,00 |
| 30.09.2025 | 11,55 | 11,57 | 11,32 | 11,39 | -1,13% | 5.502.129,00 |
| 29.09.2025 | 11,66 | 11,68 | 11,47 | 11,52 | -0,86% | 5.765.265,00 |
| 26.09.2025 | 11,64 | 11,69 | 11,58 | 11,62 | 0,17% | 3.815.967,00 |
| 25.09.2025 | 11,64 | 11,66 | 11,53 | 11,60 | -0,68% | 4.914.072,00 |
| 24.09.2025 | 11,73 | 11,77 | 11,66 | 11,68 | -0,68% | 8.818.529,00 |
| 23.09.2025 | 11,85 | 11,87 | 11,69 | 11,76 | -0,68% | 4.848.822,00 |
| 22.09.2025 | 12,10 | 12,11 | 11,82 | 11,84 | -2,23% | 7.352.150,00 |
| 19.09.2025 | 12,28 | 12,33 | 12,05 | 12,11 | -1,46% | 8.186.859,00 |
| 18.09.2025 | 12,45 | 12,46 | 12,24 | 12,29 | -1,36% | 5.747.864,00 |
| 17.09.2025 | 12,12 | 12,68 | 12,07 | 12,46 | 3,23% | 10.239.373,00 |
| 16.09.2025 | 12,38 | 12,42 | 11,86 | 12,07 | -2,66% | 10.811.893,00 |
| 15.09.2025 | 12,41 | 12,44 | 12,34 | 12,40 | 0,16% | 5.700.148,00 |
| 12.09.2025 | 12,52 | 12,52 | 12,36 | 12,38 | -1,28% | 4.028.655,00 |
| 11.09.2025 | 12,54 | 12,67 | 12,49 | 12,54 | 0,32% | 3.838.648,00 |
| 10.09.2025 | 12,56 | 12,61 | 12,43 | 12,50 | -0,24% | 3.213.948,00 |
| 09.09.2025 | 12,46 | 12,56 | 12,44 | 12,53 | 0,24% | 4.185.168,00 |
| 08.09.2025 | 12,60 | 12,64 | 12,48 | 12,50 | -0,95% | 5.562.568,00 |
| 05.09.2025 | 12,63 | 12,74 | 12,53 | 12,62 | 0,48% | 4.944.924,00 |
| 04.09.2025 | 12,40 | 12,56 | 12,40 | 12,56 | 1,70% | 4.667.737,00 |
| 03.09.2025 | 12,29 | 12,39 | 12,27 | 12,35 | 0,65% | 6.186.617,00 |
| 02.09.2025 | 12,27 | 12,33 | 12,13 | 12,27 | -0,89% | 6.320.471,00 |
| 29.08.2025 | 12,25 | 12,40 | 12,24 | 12,38 | 0,81% | 3.728.302,00 |
| 28.08.2025 | 12,38 | 12,39 | 12,23 | 12,28 | -0,57% | 3.957.986,00 |
| 27.08.2025 | 12,37 | 12,51 | 12,33 | 12,35 | -0,88% | 5.050.594,00 |
| 26.08.2025 | 12,50 | 12,55 | 12,44 | 12,46 | -0,24% | 4.487.601,00 |
| 25.08.2025 | 12,56 | 12,62 | 12,48 | 12,49 | -0,56% | 2.653.872,00 |
| 22.08.2025 | 12,25 | 12,60 | 12,23 | 12,56 | 2,95% | 6.790.290,00 |
| 21.08.2025 | 12,29 | 12,32 | 12,19 | 12,20 | -1,13% | 3.000.579,00 |
| 20.08.2025 | 12,34 | 12,40 | 12,29 | 12,34 | 0,16% | 3.173.684,00 |
| 19.08.2025 | 12,23 | 12,36 | 12,23 | 12,32 | 0,65% | 3.656.706,00 |
| 18.08.2025 | 12,30 | 12,31 | 12,23 | 12,24 | -0,41% | 2.775.670,00 |
| 15.08.2025 | 12,37 | 12,39 | 12,28 | 12,29 | -0,65% | 4.380.333,00 |
| 14.08.2025 | 12,30 | 12,37 | 12,23 | 12,37 | 0,24% | 3.157.725,00 |
| 13.08.2025 | 12,34 | 12,39 | 12,19 | 12,34 | 0,24% | 13.802.413,00 |
| 12.08.2025 | 12,31 | 12,44 | 12,30 | 12,31 | 0,49% | 7.719.386,00 |
| 11.08.2025 | 12,29 | 12,42 | 12,25 | 12,25 | -0,16% | 8.025.470,00 |
| 08.08.2025 | 12,20 | 12,32 | 12,19 | 12,27 | 0,66% | 1.965.467,00 |
| 07.08.2025 | 12,20 | 12,26 | 12,16 | 12,19 | 0,49% | 2.821.037,00 |
| 06.08.2025 | 12,26 | 12,26 | 12,10 | 12,13 | -1,06% | 3.385.392,00 |
| 05.08.2025 | 12,22 | 12,31 | 12,14 | 12,26 | 0,41% | 3.684.576,00 |
| 04.08.2025 | 12,15 | 12,21 | 12,14 | 12,21 | 1,33% | 3.197.531,00 |
| 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 |