35,200€
-1,12%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 35,60 | 36,00 | 34,90 | 35,40 | -0,28% | - |
| 13.03.2025 | 36,20 | 36,90 | 34,50 | 35,50 | -2,20% | - |
| 12.03.2025 | 36,60 | 37,10 | 35,30 | 36,30 | 0,00% | - |
| 11.03.2025 | 37,10 | 37,30 | 35,30 | 36,30 | 0,83% | - |
| 10.03.2025 | 37,20 | 38,20 | 33,10 | 36,00 | -4,26% | - |
| 07.03.2025 | 37,30 | 37,80 | 36,90 | 37,60 | 0,53% | 68,00 |
| 06.03.2025 | 38,30 | 38,30 | 36,90 | 37,40 | -2,60% | - |
| 05.03.2025 | 38,90 | 39,40 | 37,60 | 38,40 | -1,03% | - |
| 04.03.2025 | 40,10 | 40,30 | 38,70 | 38,80 | -3,48% | - |
| 03.03.2025 | 40,90 | 41,30 | 39,70 | 40,20 | -1,95% | - |
| 28.02.2025 | 40,10 | 41,20 | 39,90 | 41,00 | 2,24% | - |
| 27.02.2025 | 38,80 | 40,50 | 38,70 | 40,10 | 4,43% | - |
| 26.02.2025 | 38,70 | 39,30 | 38,20 | 38,40 | 0,00% | - |
| 25.02.2025 | 37,30 | 39,40 | 37,10 | 38,40 | 3,23% | - |
| 24.02.2025 | 37,00 | 37,90 | 36,90 | 37,20 | 0,54% | - |
| 21.02.2025 | 37,20 | 37,60 | 36,80 | 37,00 | -0,54% | - |
| 20.02.2025 | 37,20 | 37,70 | 36,80 | 37,20 | -0,53% | - |
| 19.02.2025 | 37,90 | 38,10 | 37,20 | 37,40 | -1,58% | - |
| 18.02.2025 | 38,50 | 39,10 | 37,80 | 38,00 | -0,78% | - |
| 17.02.2025 | 38,30 | 38,50 | 38,30 | 38,30 | 0,26% | - |
| 14.02.2025 | 38,90 | 39,40 | 38,20 | 38,20 | -1,55% | - |
| 13.02.2025 | 38,30 | 38,90 | 38,00 | 38,80 | 1,57% | - |
| 12.02.2025 | 39,10 | 39,30 | 38,10 | 38,20 | -2,55% | - |
| 11.02.2025 | 38,60 | 39,20 | 38,20 | 39,20 | 1,03% | 136,00 |
| 10.02.2025 | 38,70 | 39,10 | 37,90 | 38,80 | 0,52% | - |
| 07.02.2025 | 38,50 | 38,80 | 37,70 | 38,60 | 0,00% | - |
| 06.02.2025 | 38,00 | 38,70 | 37,90 | 38,60 | 1,58% | - |
| 05.02.2025 | 37,50 | 38,50 | 37,30 | 38,00 | 0,53% | - |
| 04.02.2025 | 37,80 | 38,10 | 37,00 | 37,80 | 0,00% | - |
| 03.02.2025 | 37,80 | 38,40 | 37,60 | 37,80 | -0,53% | - |
| 31.01.2025 | 38,10 | 38,60 | 37,50 | 38,00 | 0,00% | - |
| 30.01.2025 | 37,40 | 38,30 | 36,80 | 38,00 | 2,15% | - |
| 29.01.2025 | 37,70 | 38,30 | 36,90 | 37,20 | -1,06% | - |
| 28.01.2025 | 37,70 | 38,00 | 37,30 | 37,60 | 0,00% | - |
| 27.01.2025 | 36,60 | 38,30 | 35,80 | 37,60 | 2,17% | - |
| 24.01.2025 | 36,30 | 37,00 | 36,00 | 36,80 | 0,55% | - |
| 23.01.2025 | 36,90 | 37,10 | 36,40 | 36,60 | -1,08% | - |
| 22.01.2025 | 37,90 | 38,10 | 36,70 | 37,00 | -2,63% | - |
| 21.01.2025 | 37,80 | 38,50 | 37,60 | 38,00 | 0,80% | - |
| 20.01.2025 | 38,00 | 38,10 | 37,70 | 37,70 | -1,31% | - |
| 17.01.2025 | 38,40 | 39,00 | 37,70 | 38,20 | -0,52% | - |
| 16.01.2025 | 38,10 | 38,50 | 37,80 | 38,40 | 0,52% | - |
| 15.01.2025 | 37,80 | 38,80 | 37,60 | 38,20 | 1,06% | - |
| 14.01.2025 | 37,30 | 37,90 | 37,10 | 37,80 | 1,07% | - |
| 13.01.2025 | 36,30 | 37,50 | 36,10 | 37,40 | 2,75% | - |
| 10.01.2025 | 37,50 | 37,80 | 36,40 | 36,40 | -2,93% | - |
| 09.01.2025 | 37,50 | 37,50 | 37,30 | 37,50 | -0,27% | - |
| 08.01.2025 | 37,70 | 37,90 | 37,20 | 37,60 | -0,53% | - |
| 07.01.2025 | 38,10 | 38,70 | 37,40 | 37,80 | -1,56% | - |
| 06.01.2025 | 40,30 | 40,30 | 38,20 | 38,40 | -4,95% | - |
| 03.01.2025 | 39,90 | 40,40 | 39,50 | 40,40 | 1,25% | - |
| 02.01.2025 | 40,40 | 40,80 | 39,70 | 39,90 | 0,50% | - |
| 30.12.2024 | 39,90 | 39,90 | 39,70 | 39,70 | -0,75% | - |
| 27.12.2024 | 40,40 | 40,80 | 39,60 | 40,00 | -0,99% | - |
| 23.12.2024 | 40,90 | 41,00 | 40,00 | 40,40 | -0,74% | - |
| 20.12.2024 | 39,90 | 41,20 | 39,10 | 40,70 | 1,24% | - |
| 19.12.2024 | 40,70 | 41,90 | 40,20 | 40,20 | -1,71% | - |
| 18.12.2024 | 42,50 | 43,20 | 40,50 | 40,90 | -3,99% | - |
| 17.12.2024 | 43,30 | 44,20 | 42,30 | 42,60 | -2,07% | - |
| 16.12.2024 | 42,20 | 44,10 | 42,20 | 43,50 | 1,64% | - |
| 13.12.2024 | 43,20 | 43,90 | 42,30 | 42,80 | -2,28% | - |
| 12.12.2024 | 43,60 | 44,30 | 43,40 | 43,80 | 0,23% | - |
| 11.12.2024 | 43,40 | 44,20 | 43,30 | 43,70 | 0,69% | - |
| 10.12.2024 | 43,90 | 44,20 | 43,20 | 43,40 | -1,14% | - |
| 09.12.2024 | 43,20 | 44,10 | 43,10 | 43,90 | 0,46% | - |
| 06.12.2024 | 43,60 | 43,90 | 43,10 | 43,70 | 0,23% | - |
| 05.12.2024 | 44,50 | 44,60 | 43,40 | 43,60 | -2,24% | - |
| 04.12.2024 | 43,80 | 44,70 | 43,80 | 44,60 | 0,45% | - |
| 03.12.2024 | 43,80 | 44,70 | 43,80 | 44,40 | -0,22% | - |
| 02.12.2024 | 44,70 | 45,50 | 44,00 | 44,50 | -0,22% | - |
| 29.11.2024 | 44,60 | 45,40 | 44,30 | 44,60 | -1,55% | - |
| 28.11.2024 | 45,20 | 45,40 | 45,00 | 45,30 | 0,67% | - |
| 27.11.2024 | 45,00 | 45,80 | 44,50 | 45,00 | -1,32% | - |
| 26.11.2024 | 44,80 | 45,70 | 44,60 | 45,60 | 1,56% | 165,00 |
| 25.11.2024 | 44,20 | 45,60 | 43,90 | 44,90 | 0,67% | - |
| 22.11.2024 | 43,60 | 45,00 | 43,60 | 44,60 | 1,36% | - |
| 21.11.2024 | 43,40 | 44,30 | 43,20 | 44,00 | 1,38% | - |
| 20.11.2024 | 43,60 | 44,10 | 43,10 | 43,40 | 0,00% | - |
| 19.11.2024 | 42,40 | 43,60 | 42,30 | 43,40 | 1,40% | - |
| 18.11.2024 | 43,30 | 43,50 | 42,50 | 42,80 | -0,93% | - |
| 15.11.2024 | 42,50 | 43,30 | 42,30 | 43,20 | 0,93% | - |
| 14.11.2024 | 43,60 | 44,10 | 42,80 | 42,80 | -1,83% | - |
| 13.11.2024 | 43,00 | 44,30 | 43,00 | 43,60 | 0,93% | - |
| 12.11.2024 | 43,00 | 44,30 | 43,00 | 43,20 | -0,92% | - |
| 11.11.2024 | 43,30 | 44,10 | 43,20 | 43,60 | 1,40% | - |
| 08.11.2024 | 40,80 | 43,30 | 40,80 | 43,00 | 4,37% | - |
| 07.11.2024 | 40,70 | 41,50 | 40,00 | 41,20 | 1,48% | - |
| 06.11.2024 | 39,80 | 41,90 | 39,80 | 40,60 | 4,64% | - |
| 05.11.2024 | 37,40 | 38,90 | 37,40 | 38,80 | 2,65% | - |
| 04.11.2024 | 36,80 | 38,20 | 36,80 | 37,80 | 0,00% | - |
| 01.11.2024 | 37,80 | 39,80 | 29,30 | 37,80 | -1,82% | - |
| 31.10.2024 | 38,80 | 39,40 | 31,30 | 38,50 | -0,77% | - |
| 30.10.2024 | 39,20 | 41,70 | 31,30 | 38,80 | -7,40% | - |
| 29.10.2024 | 39,90 | 41,90 | 39,30 | 41,90 | 22,87% | - |
| 28.10.2024 | 40,10 | 40,60 | 34,10 | 34,10 | -14,75% | - |
| 25.10.2024 | 40,60 | 40,90 | 39,90 | 40,00 | -1,48% | - |
| 24.10.2024 | 40,60 | 41,40 | 40,40 | 40,60 | -1,46% | - |
| 23.10.2024 | 40,80 | 41,50 | 40,70 | 41,20 | 0,98% | - |
| 22.10.2024 | 40,60 | 41,10 | 40,40 | 40,80 | 0,00% | - |
| 21.10.2024 | 41,10 | 41,30 | 40,50 | 40,80 | -0,97% | - |