25,400€
0,79%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,50 | 25,80 | 24,80 | 25,40 | 0,00% | - |
| 07.05.2026 | 25,40 | 25,80 | 23,20 | 25,40 | 0,79% | - |
| 06.05.2026 | 25,20 | 25,60 | 25,00 | 25,20 | 0,40% | - |
| 05.05.2026 | 25,00 | 25,40 | 24,90 | 25,10 | 0,80% | - |
| 04.05.2026 | 24,70 | 25,20 | 24,40 | 24,90 | 1,63% | - |
| 30.04.2026 | 24,20 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 29.04.2026 | 24,70 | 25,20 | 24,20 | 24,30 | -1,62% | - |
| 28.04.2026 | 22,60 | 24,70 | 22,50 | 24,70 | 9,29% | - |
| 27.04.2026 | 22,30 | 22,70 | 22,20 | 22,60 | 1,35% | - |
| 24.04.2026 | 22,20 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 23.04.2026 | 22,00 | 22,40 | 21,90 | 22,30 | 1,83% | - |
| 22.04.2026 | 22,60 | 22,70 | 21,80 | 21,90 | -2,67% | - |
| 21.04.2026 | 23,20 | 23,40 | 22,40 | 22,50 | -2,60% | - |
| 20.04.2026 | 23,40 | 23,50 | 23,10 | 23,10 | -0,43% | - |
| 17.04.2026 | 22,60 | 23,60 | 22,50 | 23,20 | 2,65% | - |
| 16.04.2026 | 22,60 | 22,90 | 22,40 | 22,60 | 0,44% | - |
| 15.04.2026 | 22,70 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 14.04.2026 | 22,10 | 22,60 | 22,00 | 22,50 | 1,81% | - |
| 13.04.2026 | 21,80 | 22,10 | 21,50 | 22,10 | 2,31% | - |
| 10.04.2026 | 21,60 | 21,70 | 21,30 | 21,60 | 1,89% | - |
| 09.04.2026 | 21,50 | 21,70 | 21,20 | 21,20 | -1,40% | - |
| 08.04.2026 | 21,80 | 21,80 | 21,20 | 21,50 | 1,90% | - |
| 07.04.2026 | 21,00 | 21,30 | 20,90 | 21,10 | 1,44% | - |
| 02.04.2026 | 21,20 | 21,40 | 20,60 | 20,80 | -2,35% | - |
| 01.04.2026 | 21,70 | 21,70 | 21,20 | 21,30 | -1,84% | - |
| 31.03.2026 | 21,70 | 22,10 | 21,40 | 21,70 | 0,00% | - |
| 30.03.2026 | 21,50 | 22,00 | 21,30 | 21,70 | 1,40% | - |
| 27.03.2026 | 21,90 | 22,00 | 21,30 | 21,40 | -1,83% | - |
| 26.03.2026 | 21,90 | 22,20 | 21,60 | 21,80 | 0,93% | - |
| 25.03.2026 | 21,70 | 22,10 | 21,50 | 21,60 | -0,92% | - |
| 24.03.2026 | 21,70 | 22,00 | 21,50 | 21,80 | 0,46% | - |
| 23.03.2026 | 21,30 | 22,50 | 21,20 | 21,70 | 1,88% | - |
| 20.03.2026 | 21,30 | 21,40 | 20,70 | 21,30 | -1,39% | - |
| 19.03.2026 | 22,30 | 22,30 | 21,60 | 21,60 | -2,70% | - |
| 18.03.2026 | 22,50 | 22,70 | 21,90 | 22,20 | -1,77% | - |
| 17.03.2026 | 22,60 | 23,00 | 22,40 | 22,60 | 0,00% | - |
| 16.03.2026 | 22,50 | 23,00 | 22,40 | 22,60 | -0,44% | - |
| 13.03.2026 | 22,90 | 23,10 | 22,30 | 22,70 | -1,30% | - |
| 12.03.2026 | 22,80 | 23,20 | 22,50 | 23,00 | 0,44% | - |
| 11.03.2026 | 23,10 | 23,40 | 22,50 | 22,90 | -0,87% | - |
| 10.03.2026 | 23,20 | 23,40 | 22,70 | 23,10 | 0,00% | - |
| 09.03.2026 | 23,50 | 23,70 | 22,50 | 23,10 | -2,12% | - |
| 06.03.2026 | 24,10 | 24,30 | 23,50 | 23,60 | -2,07% | - |
| 05.03.2026 | 23,90 | 24,50 | 23,80 | 24,10 | 0,84% | - |
| 04.03.2026 | 23,50 | 24,00 | 23,20 | 23,90 | 1,27% | - |
| 03.03.2026 | 24,00 | 24,20 | 23,10 | 23,60 | -2,07% | - |
| 02.03.2026 | 23,90 | 24,40 | 23,60 | 24,10 | 0,84% | - |
| 27.02.2026 | 24,40 | 24,40 | 23,60 | 23,90 | -2,45% | - |
| 26.02.2026 | 24,60 | 24,90 | 24,40 | 24,50 | 0,00% | - |
| 25.02.2026 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 24.02.2026 | 25,30 | 25,60 | 24,30 | 24,50 | -2,39% | - |
| 23.02.2026 | 25,10 | 25,70 | 25,00 | 25,10 | -0,40% | - |
| 20.02.2026 | 25,50 | 25,70 | 25,10 | 25,20 | -1,18% | - |
| 19.02.2026 | 25,40 | 25,60 | 25,00 | 25,50 | 0,00% | - |
| 18.02.2026 | 25,50 | 25,80 | 25,30 | 25,50 | 0,00% | - |
| 17.02.2026 | 25,00 | 25,70 | 25,00 | 25,50 | 1,59% | - |
| 16.02.2026 | 25,30 | 25,30 | 25,10 | 25,10 | 0,00% | - |
| 13.02.2026 | 25,10 | 25,30 | 24,80 | 25,10 | 2,03% | - |
| 12.02.2026 | 26,30 | 26,60 | 24,60 | 24,60 | -7,87% | - |
| 11.02.2026 | 26,40 | 26,90 | 25,90 | 26,70 | 1,91% | - |
| 10.02.2026 | 25,40 | 26,20 | 25,00 | 26,20 | 3,15% | - |
| 09.02.2026 | 25,70 | 25,90 | 25,20 | 25,40 | 0,00% | 200,00 |
| 06.02.2026 | 25,70 | 26,10 | 25,30 | 25,40 | -1,55% | - |
| 05.02.2026 | 26,00 | 26,00 | 25,30 | 25,80 | -0,77% | - |
| 04.02.2026 | 25,40 | 26,10 | 25,20 | 26,00 | 3,17% | - |
| 03.02.2026 | 25,80 | 26,00 | 25,10 | 25,20 | -2,33% | - |
| 02.02.2026 | 25,20 | 25,90 | 25,20 | 25,80 | 1,18% | - |
| 30.01.2026 | 24,80 | 25,60 | 24,80 | 25,50 | 1,19% | - |
| 29.01.2026 | 24,60 | 25,40 | 24,50 | 25,20 | 1,61% | - |
| 28.01.2026 | 25,20 | 25,50 | 24,70 | 24,80 | -1,20% | - |
| 27.01.2026 | 25,60 | 25,90 | 25,10 | 25,10 | -1,57% | - |
| 26.01.2026 | 25,90 | 26,00 | 25,20 | 25,50 | -0,39% | - |
| 23.01.2026 | 26,00 | 26,30 | 25,60 | 25,60 | -1,16% | - |
| 22.01.2026 | 26,20 | 26,60 | 25,80 | 25,90 | -1,52% | - |
| 21.01.2026 | 25,80 | 26,40 | 25,60 | 26,30 | 0,38% | - |
| 20.01.2026 | 27,00 | 27,20 | 26,00 | 26,20 | -2,60% | - |
| 19.01.2026 | 27,30 | 27,30 | 26,90 | 26,90 | -1,47% | - |
| 16.01.2026 | 27,20 | 27,50 | 26,90 | 27,30 | 0,00% | - |
| 15.01.2026 | 26,60 | 27,60 | 26,50 | 27,30 | 2,25% | - |
| 14.01.2026 | 26,20 | 26,70 | 26,00 | 26,70 | 1,52% | - |
| 13.01.2026 | 26,20 | 26,50 | 25,80 | 26,30 | 0,00% | - |
| 12.01.2026 | 26,00 | 26,50 | 26,00 | 26,30 | 0,00% | - |
| 09.01.2026 | 26,40 | 26,60 | 26,10 | 26,30 | -0,38% | - |
| 08.01.2026 | 26,00 | 26,70 | 25,70 | 26,40 | 2,33% | - |
| 07.01.2026 | 26,10 | 26,40 | 25,70 | 25,80 | -1,15% | - |
| 06.01.2026 | 25,20 | 26,10 | 25,00 | 26,10 | 4,40% | - |
| 05.01.2026 | 25,20 | 25,50 | 25,00 | 25,00 | 0,00% | - |
| 02.01.2026 | 25,80 | 25,90 | 25,00 | 25,00 | 0,81% | - |
| 30.12.2025 | 24,80 | 24,90 | 24,80 | 24,80 | -0,80% | - |
| 29.12.2025 | 24,50 | 25,10 | 24,50 | 25,00 | -0,40% | - |
| 23.12.2025 | 24,60 | 25,30 | 24,20 | 25,10 | 3,72% | - |
| 22.12.2025 | 24,20 | 24,80 | 23,80 | 24,20 | 2,11% | - |
| 19.12.2025 | 24,30 | 24,30 | 23,70 | 23,70 | -2,87% | - |
| 18.12.2025 | 24,80 | 25,50 | 24,30 | 24,40 | 0,00% | - |
| 17.12.2025 | 24,10 | 24,60 | 23,90 | 24,40 | 1,24% | 72,00 |
| 16.12.2025 | 24,50 | 24,70 | 23,90 | 24,10 | -1,63% | - |
| 15.12.2025 | 25,40 | 25,40 | 24,30 | 24,50 | -3,16% | - |
| 12.12.2025 | 25,50 | 25,70 | 25,30 | 25,30 | 0,40% | - |
| 11.12.2025 | 25,50 | 25,70 | 25,10 | 25,20 | -0,40% | 57,00 |
| 10.12.2025 | 25,20 | 25,40 | 25,20 | 25,30 | -1,56% | - |