9,738€
-1,30%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 9,81 | 9,91 | 9,75 | 9,77 | -1,25% | - |
| 12.06.2025 | 9,91 | 9,92 | 9,74 | 9,89 | -0,30% | - |
| 11.06.2025 | 9,92 | 9,98 | 9,89 | 9,92 | -0,14% | - |
| 10.06.2025 | 9,84 | 9,95 | 9,81 | 9,94 | 0,95% | - |
| 09.06.2025 | 10,11 | 10,15 | 9,83 | 9,84 | -0,96% | - |
| 06.06.2025 | 9,84 | 9,96 | 9,84 | 9,94 | 1,36% | - |
| 05.06.2025 | 9,83 | 9,89 | 9,73 | 9,81 | -0,20% | - |
| 04.06.2025 | 9,89 | 9,93 | 9,76 | 9,83 | -0,57% | - |
| 03.06.2025 | 9,66 | 9,93 | 9,62 | 9,88 | 2,21% | - |
| 02.06.2025 | 9,83 | 9,83 | 9,62 | 9,67 | -1,51% | 4.972,00 |
| 30.05.2025 | 9,94 | 9,97 | 9,79 | 9,82 | -1,04% | - |
| 29.05.2025 | 10,05 | 10,09 | 9,82 | 9,92 | 0,48% | - |
| 28.05.2025 | 9,97 | 10,06 | 9,86 | 9,87 | -0,97% | - |
| 27.05.2025 | 9,88 | 9,99 | 9,80 | 9,97 | 0,82% | - |
| 26.05.2025 | 9,86 | 9,90 | 9,86 | 9,89 | 1,00% | - |
| 23.05.2025 | 9,87 | 9,99 | 9,76 | 9,79 | -1,19% | - |
| 22.05.2025 | 9,89 | 10,00 | 9,71 | 9,91 | 0,80% | - |
| 21.05.2025 | 10,17 | 10,20 | 9,78 | 9,83 | -4,04% | - |
| 20.05.2025 | 10,37 | 10,42 | 10,24 | 10,24 | -1,13% | - |
| 19.05.2025 | 10,27 | 10,38 | 10,20 | 10,36 | -0,98% | - |
| 16.05.2025 | 10,41 | 10,49 | 10,37 | 10,46 | 0,75% | - |
| 15.05.2025 | 10,35 | 10,43 | 10,25 | 10,39 | 0,55% | - |
| 14.05.2025 | 10,31 | 10,46 | 10,21 | 10,33 | 0,19% | - |
| 13.05.2025 | 10,36 | 10,70 | 10,30 | 10,31 | -0,87% | - |
| 12.05.2025 | 10,12 | 10,43 | 10,11 | 10,40 | 4,17% | - |
| 09.05.2025 | 10,05 | 10,18 | 9,97 | 9,98 | -0,61% | - |
| 08.05.2025 | 10,23 | 10,44 | 9,99 | 10,04 | 0,78% | - |
| 07.05.2025 | 9,88 | 10,04 | 9,81 | 9,97 | 1,50% | 500,00 |
| 06.05.2025 | 10,00 | 10,04 | 9,81 | 9,82 | -2,14% | - |
| 05.05.2025 | 9,90 | 10,10 | 9,84 | 10,03 | 0,60% | 1.300,00 |
| 02.05.2025 | 9,87 | 10,03 | 9,84 | 9,97 | 1,21% | - |
| 30.04.2025 | 9,81 | 9,89 | 9,53 | 9,85 | 0,63% | - |
| 29.04.2025 | 9,62 | 9,82 | 9,59 | 9,79 | 2,10% | - |
| 28.04.2025 | 9,33 | 9,62 | 9,31 | 9,59 | 3,32% | 6.950,00 |
| 25.04.2025 | 9,20 | 9,71 | 8,91 | 9,28 | 1,68% | - |
| 24.04.2025 | 9,11 | 9,20 | 8,95 | 9,13 | 0,26% | - |
| 23.04.2025 | 9,23 | 9,36 | 9,06 | 9,11 | 0,84% | - |
| 22.04.2025 | 8,68 | 9,03 | 8,68 | 9,03 | 1,23% | - |
| 17.04.2025 | 8,96 | 9,05 | 8,87 | 8,92 | 1,21% | - |
| 16.04.2025 | 8,84 | 8,99 | 8,77 | 8,81 | -1,79% | - |
| 15.04.2025 | 8,84 | 9,08 | 8,83 | 8,97 | 1,54% | 500,00 |
| 14.04.2025 | 8,60 | 8,95 | 8,59 | 8,84 | 2,64% | - |
| 11.04.2025 | 8,58 | 8,73 | 8,16 | 8,61 | 0,80% | - |
| 10.04.2025 | 9,66 | 9,68 | 8,32 | 8,54 | -9,86% | - |
| 09.04.2025 | 8,70 | 9,57 | 8,27 | 9,48 | 5,77% | - |
| 08.04.2025 | 9,38 | 9,60 | 8,89 | 8,96 | -2,40% | - |
| 07.04.2025 | 9,20 | 9,70 | 8,80 | 9,18 | -3,73% | - |
| 04.04.2025 | 10,13 | 10,21 | 9,34 | 9,54 | -6,49% | - |
| 03.04.2025 | 10,18 | 10,41 | 9,97 | 10,20 | -4,33% | - |
| 02.04.2025 | 10,58 | 10,66 | 10,45 | 10,66 | 0,59% | - |
| 01.04.2025 | 10,56 | 10,68 | 10,49 | 10,60 | 0,05% | - |
| 31.03.2025 | 10,33 | 10,63 | 10,22 | 10,59 | 0,31% | - |
| 28.03.2025 | 10,79 | 10,85 | 10,40 | 10,56 | -2,61% | 500,00 |
| 27.03.2025 | 10,85 | 10,87 | 10,74 | 10,84 | -0,78% | - |
| 26.03.2025 | 10,84 | 10,93 | 10,76 | 10,93 | 0,28% | - |
| 25.03.2025 | 10,92 | 10,96 | 10,76 | 10,90 | -0,82% | - |
| 24.03.2025 | 10,83 | 10,99 | 10,81 | 10,99 | 1,58% | 455,00 |
| 21.03.2025 | 11,02 | 11,06 | 10,70 | 10,82 | -1,29% | - |
| 20.03.2025 | 10,87 | 11,01 | 10,84 | 10,96 | 0,53% | - |
| 19.03.2025 | 10,76 | 10,90 | 10,75 | 10,90 | 1,27% | - |
| 18.03.2025 | 10,77 | 10,82 | 10,68 | 10,76 | -0,74% | - |
| 17.03.2025 | 10,87 | 10,95 | 10,65 | 10,84 | 2,51% | - |
| 14.03.2025 | 10,64 | 10,71 | 10,52 | 10,58 | -0,28% | 11.236,00 |
| 13.03.2025 | 10,56 | 10,70 | 10,46 | 10,61 | 0,88% | - |
| 12.03.2025 | 10,58 | 10,75 | 10,38 | 10,52 | -0,55% | - |
| 11.03.2025 | 10,62 | 10,65 | 10,41 | 10,57 | -1,44% | - |
| 10.03.2025 | 10,88 | 10,97 | 10,57 | 10,73 | -1,61% | - |
| 07.03.2025 | 10,84 | 11,04 | 10,67 | 10,90 | 0,41% | - |
| 06.03.2025 | 10,94 | 11,02 | 10,78 | 10,86 | -0,84% | - |
| 05.03.2025 | 11,05 | 11,05 | 10,79 | 10,95 | 0,09% | - |
| 04.03.2025 | 11,40 | 11,44 | 10,94 | 10,94 | -3,85% | 1.500,00 |
| 03.03.2025 | 11,68 | 11,70 | 11,34 | 11,38 | -2,63% | - |
| 28.02.2025 | 11,58 | 11,69 | 11,55 | 11,69 | 0,86% | - |
| 27.02.2025 | 11,50 | 11,70 | 11,37 | 11,59 | 1,02% | - |
| 26.02.2025 | 11,41 | 11,51 | 11,37 | 11,47 | 1,04% | - |
| 25.02.2025 | 11,38 | 11,56 | 11,29 | 11,35 | 0,18% | - |
| 24.02.2025 | 11,40 | 11,43 | 11,29 | 11,33 | -0,29% | 2.886,00 |
| 21.02.2025 | 11,42 | 11,57 | 11,29 | 11,36 | -0,32% | - |
| 20.02.2025 | 11,44 | 11,47 | 11,30 | 11,40 | -0,42% | - |
| 19.02.2025 | 11,47 | 11,58 | 11,37 | 11,45 | -0,06% | - |
| 18.02.2025 | 11,77 | 11,78 | 11,41 | 11,46 | -2,58% | - |
| 17.02.2025 | 11,53 | 11,80 | 11,52 | 11,76 | 2,60% | - |
| 14.02.2025 | 11,46 | 11,55 | 11,38 | 11,46 | 0,04% | - |
| 13.02.2025 | 11,48 | 11,51 | 11,42 | 11,46 | -0,09% | - |
| 12.02.2025 | 11,40 | 11,51 | 11,28 | 11,47 | 0,22% | - |
| 11.02.2025 | 11,48 | 11,49 | 11,39 | 11,44 | -0,55% | - |
| 10.02.2025 | 11,57 | 11,74 | 11,41 | 11,50 | 0,29% | - |
| 07.02.2025 | 11,43 | 11,51 | 11,31 | 11,47 | 0,09% | - |
| 06.02.2025 | 11,09 | 11,57 | 11,05 | 11,46 | 3,85% | 1.200,00 |
| 05.02.2025 | 10,99 | 11,08 | 10,94 | 11,04 | 0,05% | - |
| 04.02.2025 | 10,99 | 11,13 | 10,91 | 11,03 | 0,18% | - |
| 03.02.2025 | 11,20 | 11,33 | 10,93 | 11,01 | -0,81% | - |
| 31.01.2025 | 11,15 | 11,33 | 11,08 | 11,10 | -0,12% | - |
| 30.01.2025 | 10,91 | 11,16 | 10,89 | 11,11 | 2,09% | - |
| 29.01.2025 | 10,96 | 11,23 | 10,80 | 10,89 | -0,44% | - |
| 28.01.2025 | 10,83 | 11,01 | 10,83 | 10,93 | 0,63% | - |
| 27.01.2025 | 10,82 | 10,97 | 10,69 | 10,87 | 0,85% | - |
| 24.01.2025 | 10,88 | 11,00 | 10,68 | 10,77 | -0,55% | - |
| 23.01.2025 | 10,81 | 11,00 | 10,78 | 10,83 | 0,12% | - |
| 22.01.2025 | 11,08 | 11,21 | 10,79 | 10,82 | -0,81% | - |