33,600€
0,60%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 33,40 | 33,80 | 33,30 | 33,70 | 0,90% | - |
| 15.05.2024 | 33,10 | 33,80 | 33,00 | 33,40 | 1,21% | - |
| 14.05.2024 | 33,20 | 33,70 | 33,00 | 33,00 | -0,60% | - |
| 13.05.2024 | 33,30 | 34,00 | 32,80 | 33,20 | 0,00% | - |
| 10.05.2024 | 32,80 | 34,00 | 32,80 | 33,20 | 0,00% | - |
| 09.05.2024 | 32,00 | 33,20 | 32,00 | 33,20 | 1,84% | - |
| 08.05.2024 | 32,00 | 32,90 | 32,00 | 32,60 | 0,62% | - |
| 07.05.2024 | 32,90 | 33,20 | 32,00 | 32,40 | -1,22% | - |
| 06.05.2024 | 32,00 | 33,00 | 32,00 | 32,80 | 1,23% | - |
| 03.05.2024 | 31,90 | 32,70 | 31,80 | 32,40 | 2,53% | - |
| 02.05.2024 | 31,60 | 32,80 | 31,60 | 31,60 | -1,56% | - |
| 30.04.2024 | 31,00 | 32,50 | 30,10 | 32,10 | 3,55% | - |
| 29.04.2024 | 30,60 | 31,80 | 30,60 | 31,00 | 0,00% | - |
| 26.04.2024 | 30,20 | 31,70 | 30,20 | 31,00 | 1,31% | - |
| 25.04.2024 | 30,60 | 31,30 | 30,20 | 30,60 | -1,92% | - |
| 24.04.2024 | 30,40 | 31,60 | 30,40 | 31,20 | 1,30% | - |
| 23.04.2024 | 30,70 | 31,40 | 30,60 | 30,80 | 0,65% | - |
| 22.04.2024 | 30,20 | 30,80 | 29,90 | 30,60 | 1,32% | - |
| 19.04.2024 | 29,20 | 30,20 | 29,20 | 30,20 | 2,72% | - |
| 18.04.2024 | 29,00 | 29,50 | 28,80 | 29,40 | 2,08% | - |
| 17.04.2024 | 29,00 | 29,70 | 28,80 | 28,80 | -2,04% | - |
| 16.04.2024 | 29,50 | 29,60 | 28,80 | 29,40 | -0,34% | - |
| 15.04.2024 | 30,20 | 30,30 | 29,20 | 29,50 | -1,67% | - |
| 12.04.2024 | 29,80 | 30,60 | 29,80 | 30,00 | -0,66% | - |
| 11.04.2024 | 29,60 | 30,50 | 29,60 | 30,20 | 0,67% | - |
| 10.04.2024 | 30,40 | 31,00 | 29,60 | 30,00 | -2,60% | - |
| 09.04.2024 | 30,10 | 30,80 | 30,00 | 30,80 | 1,99% | - |
| 08.04.2024 | 29,00 | 30,20 | 28,80 | 30,20 | 4,14% | - |
| 05.04.2024 | 28,60 | 29,10 | 28,20 | 29,00 | 1,40% | - |
| 04.04.2024 | 28,60 | 29,00 | 28,50 | 28,60 | 0,70% | - |
| 03.04.2024 | 28,00 | 28,70 | 28,00 | 28,40 | 0,00% | - |
| 02.04.2024 | 29,00 | 29,50 | 28,10 | 28,40 | -5,02% | - |
| 28.03.2024 | 29,00 | 30,30 | 29,00 | 29,90 | 2,75% | - |
| 27.03.2024 | 27,80 | 29,20 | 27,80 | 29,10 | 3,19% | - |
| 26.03.2024 | 28,00 | 28,50 | 27,70 | 28,20 | -0,35% | - |
| 25.03.2024 | 28,10 | 28,70 | 28,00 | 28,30 | 0,71% | - |
| 22.03.2024 | 29,10 | 29,20 | 27,80 | 28,10 | -2,43% | - |
| 21.03.2024 | 28,20 | 29,30 | 28,00 | 28,80 | 1,05% | - |
| 20.03.2024 | 27,30 | 28,70 | 27,10 | 28,50 | 3,26% | - |
| 19.03.2024 | 27,00 | 28,30 | 26,80 | 27,60 | 2,22% | - |
| 18.03.2024 | 27,20 | 27,60 | 26,20 | 27,00 | -1,46% | - |
| 15.03.2024 | 27,40 | 28,50 | 26,10 | 27,40 | 0,00% | - |
| 14.03.2024 | 27,80 | 28,40 | 26,60 | 27,40 | -4,53% | - |
| 13.03.2024 | 27,60 | 28,70 | 27,50 | 28,70 | 3,24% | - |
| 12.03.2024 | 27,80 | 28,90 | 27,60 | 27,80 | -3,81% | - |
| 11.03.2024 | 28,30 | 29,30 | 27,40 | 28,90 | 1,76% | - |
| 08.03.2024 | 27,40 | 28,70 | 27,40 | 28,40 | 2,16% | - |
| 07.03.2024 | 27,20 | 28,10 | 27,20 | 27,80 | 0,00% | - |
| 06.03.2024 | 27,50 | 27,80 | 27,20 | 27,80 | 1,46% | - |
| 05.03.2024 | 27,00 | 27,90 | 27,00 | 27,40 | -0,72% | - |
| 04.03.2024 | 27,10 | 27,70 | 26,70 | 27,60 | 1,47% | - |
| 01.03.2024 | 27,00 | 27,50 | 26,50 | 27,20 | 0,74% | - |
| 29.02.2024 | 25,80 | 27,20 | 25,80 | 27,00 | 3,85% | - |
| 28.02.2024 | 26,00 | 26,70 | 26,00 | 26,00 | -1,52% | - |
| 27.02.2024 | 26,00 | 26,70 | 26,00 | 26,40 | 0,76% | - |
| 26.02.2024 | 26,60 | 27,30 | 26,00 | 26,20 | -2,96% | - |
| 23.02.2024 | 27,10 | 27,50 | 26,70 | 27,00 | 0,00% | - |
| 22.02.2024 | 26,60 | 27,20 | 26,20 | 27,00 | 1,50% | - |
| 21.02.2024 | 26,60 | 27,40 | 26,60 | 26,60 | -1,48% | - |
| 20.02.2024 | 28,80 | 28,80 | 26,90 | 27,00 | -6,25% | - |
| 19.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 16.02.2024 | 29,00 | 29,10 | 28,40 | 28,80 | -0,69% | - |
| 15.02.2024 | 27,60 | 29,20 | 27,60 | 29,00 | 4,32% | - |
| 14.02.2024 | 27,60 | 28,20 | 27,60 | 27,80 | 0,72% | - |
| 13.02.2024 | 28,90 | 29,00 | 27,10 | 27,60 | -4,17% | - |
| 12.02.2024 | 28,00 | 29,10 | 28,00 | 28,80 | 1,41% | - |
| 09.02.2024 | 28,00 | 28,70 | 28,00 | 28,40 | 0,00% | - |
| 08.02.2024 | 28,00 | 28,80 | 28,00 | 28,40 | -0,35% | - |
| 07.02.2024 | 28,60 | 29,10 | 28,20 | 28,50 | -1,72% | - |
| 06.02.2024 | 28,40 | 29,50 | 28,40 | 29,00 | 0,69% | - |
| 05.02.2024 | 29,30 | 29,50 | 28,40 | 28,80 | -2,04% | - |
| 02.02.2024 | 28,20 | 29,70 | 28,10 | 29,40 | 2,80% | - |
| 01.02.2024 | 28,00 | 28,70 | 27,50 | 28,60 | 1,42% | - |
| 31.01.2024 | 29,40 | 29,70 | 28,00 | 28,20 | -3,42% | - |
| 30.01.2024 | 29,40 | 30,20 | 29,10 | 29,20 | -2,01% | - |