8,640$
2,37%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,46 | 8,72 | 8,43 | 8,64 | 2,37% | 6.059.876,00 |
| 19.10.2026 | 8,64 | 8,75 | 8,39 | 8,44 | -2,54% | 6.644.310,00 |
| 16.10.2026 | 8,76 | 8,83 | 8,62 | 8,66 | -0,57% | 6.256.700,00 |
| 15.10.2026 | 8,50 | 8,74 | 8,48 | 8,71 | 4,31% | 5.903.623,00 |
| 14.10.2026 | 8,42 | 8,46 | 8,31 | 8,35 | -1,76% | 6.039.505,00 |
| 13.10.2026 | 8,65 | 8,72 | 8,37 | 8,50 | -0,23% | 8.339.188,00 |
| 12.10.2026 | 8,63 | 8,67 | 8,50 | 8,52 | -1,39% | 5.384.675,00 |
| 09.10.2026 | 8,64 | 8,65 | 8,54 | 8,64 | 0,23% | 5.005.095,00 |
| 08.10.2026 | 8,48 | 8,65 | 8,40 | 8,62 | 1,06% | 9.122.989,00 |
| 07.10.2026 | 8,57 | 8,61 | 8,42 | 8,53 | -1,50% | 7.945.003,00 |
| 06.10.2026 | 8,82 | 8,84 | 8,62 | 8,66 | -0,92% | 6.203.513,00 |
| 05.10.2026 | 8,71 | 8,81 | 8,64 | 8,74 | 0,34% | 6.899.218,00 |
| 02.10.2026 | 8,90 | 8,99 | 8,67 | 8,71 | -0,46% | 6.639.876,00 |
| 01.10.2026 | 8,68 | 8,80 | 8,60 | 8,75 | -2,02% | 10.783.254,00 |
| 30.09.2026 | 9,20 | 9,21 | 8,91 | 8,93 | -2,08% | 10.193.439,00 |
| 29.09.2026 | 9,08 | 9,18 | 9,02 | 9,12 | 0,44% | 7.808.909,00 |
| 28.09.2026 | 9,07 | 9,17 | 8,95 | 9,08 | -0,55% | 8.622.189,00 |
| 25.09.2026 | 9,13 | 9,31 | 9,05 | 9,13 | 0,11% | 8.023.325,00 |
| 24.09.2026 | 9,43 | 9,44 | 9,10 | 9,12 | -3,18% | 8.362.118,00 |
| 23.09.2026 | 9,58 | 9,61 | 9,40 | 9,42 | -2,28% | 3.851.470,00 |
| 22.09.2026 | 9,65 | 9,71 | 9,57 | 9,64 | 0,94% | 4.239.406,00 |
| 21.09.2026 | 9,44 | 9,56 | 9,40 | 9,55 | 2,14% | 4.671.681,00 |
| 18.09.2026 | 9,49 | 9,50 | 9,32 | 9,35 | -1,48% | 11.037.280,00 |
| 17.09.2026 | 9,68 | 9,68 | 9,47 | 9,49 | 0,11% | 4.312.685,00 |
| 16.09.2026 | 9,65 | 9,70 | 9,41 | 9,48 | -0,94% | 4.667.428,00 |
| 15.09.2026 | 9,70 | 9,74 | 9,56 | 9,57 | -2,05% | 4.835.938,00 |
| 14.09.2026 | 9,70 | 9,82 | 9,67 | 9,77 | 0,31% | 4.385.755,00 |
| 11.09.2026 | 9,75 | 9,79 | 9,62 | 9,74 | 0,83% | 5.065.225,00 |
| 10.09.2026 | 9,79 | 9,80 | 9,65 | 9,66 | -2,03% | 4.244.020,00 |
| 09.09.2026 | 9,97 | 10,03 | 9,85 | 9,86 | -0,90% | 4.343.840,00 |
| 08.09.2026 | 10,07 | 10,14 | 9,93 | 9,95 | -1,29% | 5.902.665,00 |
| 04.09.2026 | 9,99 | 10,14 | 9,98 | 10,08 | 0,30% | 3.595.863,00 |
| 03.09.2026 | 10,13 | 10,14 | 9,94 | 10,05 | 0,30% | 4.029.130,00 |
| 02.09.2026 | 9,91 | 10,07 | 9,91 | 10,02 | 1,31% | 4.664.070,00 |
| 01.09.2026 | 10,00 | 10,07 | 9,88 | 9,89 | -1,40% | 4.498.096,00 |
| 31.08.2026 | 10,05 | 10,11 | 9,97 | 10,03 | -0,50% | 4.284.544,00 |
| 28.08.2026 | 10,07 | 10,13 | 10,04 | 10,08 | 0,70% | 3.358.230,00 |
| 27.08.2026 | 10,06 | 10,17 | 9,99 | 10,01 | -0,69% | 3.827.449,00 |
| 26.08.2026 | 10,17 | 10,17 | 10,06 | 10,08 | -0,88% | 3.216.797,00 |
| 25.08.2026 | 10,26 | 10,26 | 10,16 | 10,17 | -0,78% | 3.417.290,00 |
| 24.08.2026 | 10,27 | 10,30 | 10,21 | 10,25 | 0,59% | 4.708.107,00 |
| 21.08.2026 | 10,23 | 10,30 | 10,16 | 10,19 | 0,30% | 4.623.177,00 |
| 20.08.2026 | 10,33 | 10,37 | 10,14 | 10,16 | -2,12% | 3.324.483,00 |
| 19.08.2026 | 10,29 | 10,47 | 10,28 | 10,38 | 1,76% | 4.046.139,00 |
| 18.08.2026 | 10,31 | 10,33 | 10,20 | 10,20 | -0,58% | 3.031.650,00 |
| 17.08.2026 | 10,32 | 10,36 | 10,23 | 10,26 | -0,97% | 2.722.540,00 |
| 14.08.2026 | 10,41 | 10,45 | 10,34 | 10,36 | 0,00% | 3.451.314,00 |
| 13.08.2026 | 10,30 | 10,38 | 10,24 | 10,36 | 1,27% | 3.889.867,00 |
| 12.08.2026 | 10,29 | 10,32 | 10,19 | 10,23 | -0,20% | 2.758.648,00 |
| 11.08.2026 | 10,09 | 10,34 | 10,04 | 10,25 | 1,38% | 4.866.739,00 |
| 10.08.2026 | 10,14 | 10,15 | 9,98 | 10,11 | -0,79% | 5.914.111,00 |
| 07.08.2026 | 10,00 | 10,27 | 9,95 | 10,19 | 2,52% | 4.770.813,00 |
| 06.08.2026 | 10,14 | 10,15 | 9,91 | 9,94 | -1,58% | 5.408.734,00 |
| 05.08.2026 | 10,27 | 10,28 | 10,06 | 10,10 | -1,46% | 6.903.432,00 |
| 04.08.2026 | 10,00 | 10,27 | 9,92 | 10,25 | 1,89% | 7.707.191,00 |
| 03.08.2026 | 9,94 | 10,14 | 9,92 | 10,06 | 1,82% | 7.329.627,00 |
| 31.07.2026 | 9,87 | 9,90 | 9,72 | 9,88 | 0,10% | 6.590.569,00 |
| 30.07.2026 | 9,98 | 10,01 | 9,59 | 9,87 | -1,20% | 8.055.534,00 |
| 29.07.2026 | 9,79 | 10,08 | 9,67 | 9,99 | 2,15% | 9.260.347,00 |
| 28.07.2026 | 9,34 | 9,86 | 9,34 | 9,78 | 5,96% | 12.400.775,00 |
| 27.07.2026 | 9,18 | 9,36 | 9,15 | 9,23 | 1,21% | 6.677.491,00 |
| 24.07.2026 | 9,00 | 9,18 | 8,99 | 9,12 | 1,56% | 4.086.980,00 |
| 23.07.2026 | 9,09 | 9,10 | 8,96 | 8,98 | -1,64% | 5.874.428,00 |
| 22.07.2026 | 9,18 | 9,22 | 9,08 | 9,13 | -0,22% | 4.571.803,00 |
| 21.07.2026 | 9,23 | 9,30 | 9,13 | 9,15 | -0,54% | 4.945.923,00 |
| 20.07.2026 | 9,29 | 9,32 | 9,10 | 9,20 | -1,29% | 8.615.590,00 |
| 17.07.2026 | 9,40 | 9,50 | 9,25 | 9,32 | -1,17% | 6.510.697,00 |
| 16.07.2026 | 9,25 | 9,47 | 9,25 | 9,43 | 2,17% | 5.516.293,00 |
| 15.07.2026 | 9,29 | 9,35 | 9,23 | 9,23 | 0,11% | 5.499.367,00 |
| 14.07.2026 | 9,14 | 9,31 | 9,10 | 9,22 | 1,65% | 6.373.468,00 |
| 13.07.2026 | 9,19 | 9,24 | 9,04 | 9,07 | -1,20% | 4.957.095,00 |
| 10.07.2026 | 9,28 | 9,31 | 9,16 | 9,18 | -0,33% | 3.972.437,00 |
| 09.07.2026 | 9,02 | 9,22 | 8,91 | 9,21 | 2,45% | 6.197.818,00 |
| 08.07.2026 | 9,15 | 9,21 | 8,98 | 8,99 | -2,49% | 6.449.830,00 |
| 07.07.2026 | 9,26 | 9,33 | 9,16 | 9,22 | -0,11% | 4.179.377,00 |
| 06.07.2026 | 9,09 | 9,26 | 9,09 | 9,23 | 1,54% | 5.738.871,00 |
| 02.07.2026 | 9,19 | 9,28 | 8,97 | 9,09 | -2,88% | 6.265.753,00 |
| 01.07.2026 | 9,38 | 9,50 | 9,29 | 9,36 | -0,32% | 7.007.484,00 |
| 30.06.2026 | 9,35 | 9,50 | 9,35 | 9,39 | -0,32% | 4.928.177,00 |
| 29.06.2026 | 9,41 | 9,44 | 9,27 | 9,42 | 0,43% | 6.109.605,00 |
| 26.06.2026 | 9,25 | 9,39 | 9,24 | 9,38 | 0,64% | 5.442.040,00 |
| 25.06.2026 | 9,22 | 9,38 | 9,17 | 9,32 | 0,87% | 6.589.392,00 |
| 24.06.2026 | 9,23 | 9,30 | 9,17 | 9,24 | 0,33% | 4.858.269,00 |
| 23.06.2026 | 9,15 | 9,28 | 9,12 | 9,21 | 0,77% | 4.231.645,00 |
| 22.06.2026 | 9,16 | 9,29 | 9,11 | 9,14 | -0,54% | 5.155.675,00 |
| 18.06.2026 | 9,31 | 9,35 | 9,16 | 9,19 | -0,11% | 8.655.032,00 |
| 17.06.2026 | 9,28 | 9,41 | 9,13 | 9,20 | -1,39% | 5.540.101,00 |
| 16.06.2026 | 9,20 | 9,37 | 9,20 | 9,33 | 1,52% | 4.661.471,00 |
| 15.06.2026 | 9,39 | 9,48 | 9,15 | 9,19 | -1,29% | 5.080.904,00 |
| 12.06.2026 | 9,28 | 9,35 | 9,25 | 9,31 | 0,76% | 3.265.057,00 |
| 11.06.2026 | 9,25 | 9,29 | 9,11 | 9,24 | 0,87% | 3.296.437,00 |
| 10.06.2026 | 9,33 | 9,35 | 9,16 | 9,16 | -1,93% | 4.773.614,00 |
| 09.06.2026 | 9,12 | 9,35 | 9,12 | 9,34 | 3,32% | 5.444.553,00 |
| 08.06.2026 | 9,20 | 9,23 | 9,00 | 9,04 | -0,99% | 3.766.331,00 |
| 05.06.2026 | 9,21 | 9,21 | 9,08 | 9,13 | -0,44% | 3.581.175,00 |
| 04.06.2026 | 9,11 | 9,21 | 9,09 | 9,17 | 1,66% | 5.288.863,00 |
| 03.06.2026 | 9,20 | 9,23 | 8,97 | 9,02 | -2,49% | 5.025.763,00 |
| 02.06.2026 | 9,10 | 9,32 | 9,10 | 9,25 | 1,65% | 5.679.613,00 |
| 01.06.2026 | 9,15 | 9,26 | 9,09 | 9,10 | -2,36% | 5.888.525,00 |
| 29.05.2026 | 9,28 | 9,40 | 9,25 | 9,32 | 0,65% | 5.748.357,00 |