9,870$
-1,20%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 9,23 | 9,35 | 9,20 | 9,26 | -0,54% | 3.333.571,00 |
| 27.05.2026 | 9,31 | 9,40 | 9,27 | 9,31 | 0,43% | 4.139.332,00 |
| 26.05.2026 | 9,28 | 9,33 | 9,22 | 9,27 | 0,11% | 4.772.197,00 |
| 22.05.2026 | 9,28 | 9,32 | 9,20 | 9,26 | 0,00% | 3.506.575,00 |
| 21.05.2026 | 9,20 | 9,29 | 9,11 | 9,26 | -0,11% | 4.083.904,00 |
| 20.05.2026 | 9,14 | 9,30 | 9,09 | 9,27 | 3,00% | 5.724.934,00 |
| 19.05.2026 | 9,06 | 9,10 | 8,93 | 9,00 | -1,42% | 5.822.539,00 |
| 18.05.2026 | 9,17 | 9,27 | 9,12 | 9,13 | 0,00% | 5.509.407,00 |
| 15.05.2026 | 9,25 | 9,28 | 9,08 | 9,13 | -1,83% | 5.936.373,00 |
| 14.05.2026 | 9,35 | 9,49 | 9,30 | 9,30 | 0,54% | 6.873.673,00 |
| 13.05.2026 | 9,60 | 9,64 | 9,24 | 9,25 | -4,24% | 6.098.736,00 |
| 12.05.2026 | 9,70 | 9,77 | 9,60 | 9,66 | -0,41% | 4.589.665,00 |
| 11.05.2026 | 9,82 | 9,87 | 9,67 | 9,70 | -1,42% | 5.078.100,00 |
| 08.05.2026 | 9,84 | 9,87 | 9,75 | 9,84 | 0,51% | 2.912.942,00 |
| 07.05.2026 | 9,85 | 9,91 | 9,76 | 9,79 | -0,51% | 4.359.220,00 |
| 06.05.2026 | 9,86 | 9,91 | 9,81 | 9,84 | 1,44% | 4.530.040,00 |
| 05.05.2026 | 9,67 | 9,78 | 9,60 | 9,70 | 0,62% | 3.781.176,00 |
| 04.05.2026 | 9,73 | 9,79 | 9,62 | 9,64 | -1,53% | 4.163.443,00 |
| 01.05.2026 | 9,78 | 9,82 | 9,72 | 9,79 | 0,10% | 5.485.805,00 |
| 30.04.2026 | 9,67 | 9,95 | 9,66 | 9,78 | 1,24% | 8.592.690,00 |
| 29.04.2026 | 9,90 | 10,01 | 9,62 | 9,66 | -1,93% | 7.898.932,00 |
| 28.04.2026 | 10,15 | 10,22 | 9,81 | 9,85 | -2,67% | 7.402.993,00 |
| 27.04.2026 | 10,16 | 10,25 | 10,11 | 10,12 | -0,10% | 5.338.166,00 |
| 24.04.2026 | 10,10 | 10,18 | 10,05 | 10,13 | 0,10% | 3.987.265,00 |
| 23.04.2026 | 10,18 | 10,22 | 10,05 | 10,12 | -0,59% | 3.954.753,00 |
| 22.04.2026 | 10,24 | 10,27 | 10,11 | 10,18 | 0,10% | 4.231.038,00 |
| 21.04.2026 | 10,10 | 10,24 | 10,10 | 10,17 | 0,69% | 4.863.260,00 |
| 20.04.2026 | 10,07 | 10,13 | 9,97 | 10,10 | -0,59% | 5.300.749,00 |
| 17.04.2026 | 10,09 | 10,21 | 10,04 | 10,16 | 2,01% | 6.898.816,00 |
| 16.04.2026 | 10,21 | 10,21 | 9,95 | 9,96 | -2,16% | 6.251.049,00 |
| 15.04.2026 | 10,14 | 10,18 | 10,06 | 10,18 | 0,59% | 5.616.978,00 |
| 14.04.2026 | 10,14 | 10,20 | 10,02 | 10,12 | 0,30% | 5.706.305,00 |
| 13.04.2026 | 9,84 | 10,09 | 9,80 | 10,09 | 1,51% | 5.714.277,00 |
| 10.04.2026 | 9,88 | 9,94 | 9,85 | 9,94 | 0,30% | 4.305.165,00 |
| 09.04.2026 | 9,76 | 10,01 | 9,76 | 9,91 | 1,23% | 6.069.436,00 |
| 08.04.2026 | 9,80 | 9,85 | 9,64 | 9,79 | 3,05% | 8.221.083,00 |
| 07.04.2026 | 9,63 | 9,67 | 9,42 | 9,50 | -1,45% | 8.219.236,00 |
| 06.04.2026 | 9,38 | 9,66 | 9,37 | 9,64 | 0,10% | 8.457.275,00 |
| 02.04.2026 | 9,35 | 9,64 | 9,26 | 9,63 | 1,69% | 8.459.407,00 |
| 01.04.2026 | 9,52 | 9,55 | 9,41 | 9,47 | -0,11% | 7.942.176,00 |
| 31.03.2026 | 9,29 | 9,51 | 9,27 | 9,48 | 3,16% | 8.076.740,00 |
| 30.03.2026 | 9,19 | 9,30 | 9,14 | 9,19 | 0,55% | 7.545.275,00 |
| 27.03.2026 | 9,23 | 9,33 | 9,11 | 9,14 | -1,83% | 8.942.751,00 |
| 26.03.2026 | 9,12 | 9,33 | 9,11 | 9,31 | 0,76% | 10.140.096,00 |
| 25.03.2026 | 9,25 | 9,42 | 9,17 | 9,24 | 1,09% | 11.327.387,00 |
| 24.03.2026 | 8,91 | 9,19 | 8,91 | 9,14 | 0,88% | 11.563.189,00 |
| 23.03.2026 | 8,77 | 9,14 | 8,65 | 9,06 | 3,31% | 19.965.945,00 |
| 20.03.2026 | 9,03 | 9,05 | 8,43 | 8,77 | -2,88% | 121.712.524,00 |
| 19.03.2026 | 9,08 | 9,18 | 8,97 | 9,03 | -0,33% | 16.074.231,00 |
| 18.03.2026 | 9,29 | 9,34 | 9,05 | 9,06 | -3,21% | 10.735.311,00 |
| 17.03.2026 | 9,48 | 9,61 | 9,34 | 9,36 | -0,32% | 9.307.199,00 |
| 16.03.2026 | 9,62 | 9,68 | 9,36 | 9,39 | -0,63% | 8.504.577,00 |
| 13.03.2026 | 9,70 | 9,77 | 9,44 | 9,45 | -1,56% | 8.756.858,00 |
| 12.03.2026 | 9,79 | 9,82 | 9,58 | 9,60 | -2,74% | 11.095.079,00 |
| 11.03.2026 | 9,93 | 9,99 | 9,81 | 9,87 | -0,60% | 9.873.835,00 |
| 10.03.2026 | 9,87 | 10,04 | 9,74 | 9,93 | 0,91% | 15.357.080,00 |
| 09.03.2026 | 9,67 | 9,91 | 9,59 | 9,84 | 1,97% | 16.739.399,00 |