13,900€
1,46%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,90 | 14,30 | 13,75 | 13,95 | 0,36% | - |
| 11.11.2026 | 14,20 | 15,20 | 13,85 | 13,90 | -1,42% | - |
| 10.11.2026 | 14,00 | 14,65 | 13,85 | 14,10 | -0,35% | - |
| 09.11.2026 | 14,80 | 15,15 | 14,05 | 14,15 | -3,74% | 1.900,00 |
| 06.11.2026 | 15,20 | 15,35 | 14,60 | 14,70 | -3,29% | - |
| 05.11.2026 | 15,60 | 15,90 | 14,85 | 15,20 | -2,88% | - |
| 04.11.2026 | 14,70 | 15,95 | 14,60 | 15,65 | 6,10% | - |
| 03.11.2026 | 16,10 | 16,25 | 14,05 | 14,75 | -9,23% | - |
| 02.11.2026 | 16,10 | 16,60 | 15,85 | 16,25 | -1,22% | - |
| 30.10.2026 | 16,30 | 16,65 | 16,10 | 16,45 | 0,00% | - |
| 29.10.2026 | 15,90 | 16,60 | 15,90 | 16,45 | 2,49% | - |
| 28.10.2026 | 16,50 | 16,95 | 15,75 | 16,05 | -2,73% | - |
| 27.10.2026 | 16,70 | 16,95 | 16,40 | 16,50 | -1,49% | - |
| 26.10.2026 | 16,70 | 17,30 | 16,20 | 16,75 | -0,30% | - |
| 23.10.2026 | 16,95 | 17,25 | 16,65 | 16,80 | -1,47% | - |
| 22.10.2026 | 16,00 | 17,10 | 16,00 | 17,05 | 4,28% | - |
| 21.10.2026 | 16,50 | 16,70 | 16,25 | 16,35 | -0,91% | - |
| 20.10.2026 | 15,90 | 16,60 | 15,85 | 16,50 | 3,13% | - |
| 19.10.2026 | 16,40 | 16,65 | 15,75 | 16,00 | -2,74% | - |
| 16.10.2026 | 16,50 | 16,75 | 16,25 | 16,45 | -0,90% | - |
| 15.10.2026 | 16,20 | 16,95 | 16,20 | 16,60 | 0,30% | - |
| 14.10.2026 | 17,15 | 17,45 | 16,40 | 16,55 | -3,50% | - |
| 13.10.2026 | 17,35 | 17,60 | 16,95 | 17,15 | 0,00% | - |
| 12.10.2026 | 17,25 | 17,55 | 16,95 | 17,15 | -1,15% | - |
| 09.10.2026 | 17,45 | 17,85 | 17,25 | 17,35 | -1,42% | - |
| 08.10.2026 | 17,35 | 17,65 | 16,70 | 17,60 | 2,03% | - |
| 07.10.2026 | 17,95 | 18,15 | 17,20 | 17,25 | -3,36% | - |
| 06.10.2026 | 16,60 | 17,95 | 16,00 | 17,85 | 7,53% | - |
| 05.10.2026 | 16,70 | 16,80 | 16,25 | 16,60 | -0,30% | - |
| 02.10.2026 | 16,85 | 17,05 | 16,55 | 16,65 | -1,77% | - |
| 01.10.2026 | 17,30 | 17,45 | 16,55 | 16,95 | -2,31% | - |
| 30.09.2026 | 17,05 | 17,45 | 16,55 | 17,35 | 2,06% | - |
| 29.09.2026 | 17,45 | 17,95 | 16,85 | 17,00 | -2,58% | - |
| 28.09.2026 | 17,25 | 17,50 | 17,05 | 17,45 | 1,16% | - |
| 25.09.2026 | 17,75 | 17,85 | 17,25 | 17,25 | -3,09% | - |
| 24.09.2026 | 18,20 | 18,40 | 17,45 | 17,80 | -2,47% | - |
| 23.09.2026 | 19,05 | 19,15 | 18,20 | 18,25 | -3,95% | - |
| 22.09.2026 | 18,65 | 19,10 | 18,55 | 19,00 | 1,60% | - |
| 21.09.2026 | 18,40 | 18,85 | 18,30 | 18,70 | 3,03% | - |
| 18.09.2026 | 18,55 | 18,80 | 18,05 | 18,15 | -2,68% | - |
| 17.09.2026 | 18,65 | 19,00 | 18,50 | 18,65 | -0,80% | - |
| 16.09.2026 | 19,10 | 19,45 | 18,70 | 18,80 | -1,83% | - |
| 15.09.2026 | 19,35 | 19,70 | 19,10 | 19,15 | -3,28% | - |
| 14.09.2026 | 19,65 | 19,95 | 19,30 | 19,80 | 1,54% | - |
| 11.09.2026 | 19,50 | 19,75 | 19,20 | 19,50 | 1,56% | - |
| 10.09.2026 | 19,65 | 19,95 | 19,15 | 19,20 | -2,04% | - |
| 09.09.2026 | 20,05 | 20,55 | 19,05 | 19,60 | -2,24% | - |
| 08.09.2026 | 20,45 | 20,60 | 19,95 | 20,05 | -1,72% | - |
| 07.09.2026 | 20,55 | 20,55 | 20,30 | 20,40 | -0,97% | - |
| 04.09.2026 | 20,40 | 20,80 | 20,30 | 20,60 | 0,49% | - |
| 03.09.2026 | 20,80 | 21,10 | 20,40 | 20,50 | -1,44% | - |
| 02.09.2026 | 20,20 | 21,10 | 20,10 | 20,80 | 1,96% | - |
| 01.09.2026 | 20,45 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 31.08.2026 | 20,30 | 20,40 | 19,95 | 20,40 | 0,00% | - |
| 28.08.2026 | 20,20 | 20,70 | 20,15 | 20,40 | -2,39% | - |
| 27.08.2026 | 20,85 | 21,00 | 20,70 | 20,90 | 0,48% | - |
| 26.08.2026 | 20,95 | 21,10 | 20,60 | 20,80 | -0,95% | - |
| 25.08.2026 | 21,30 | 21,40 | 20,90 | 21,00 | -0,94% | - |
| 24.08.2026 | 21,00 | 21,70 | 20,80 | 21,20 | 0,95% | - |
| 21.08.2026 | 20,70 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 20.08.2026 | 20,65 | 21,00 | 20,30 | 21,00 | 1,94% | - |
| 19.08.2026 | 20,30 | 20,80 | 20,00 | 20,60 | 0,98% | - |
| 18.08.2026 | 20,70 | 21,05 | 20,20 | 20,40 | -0,97% | - |
| 17.08.2026 | 21,20 | 21,80 | 20,40 | 20,60 | -2,83% | - |
| 14.08.2026 | 21,60 | 21,90 | 21,20 | 21,20 | -1,85% | - |
| 13.08.2026 | 21,60 | 22,00 | 21,30 | 21,60 | 2,86% | - |
| 12.08.2026 | 21,40 | 21,70 | 21,00 | 21,00 | -3,67% | - |
| 11.08.2026 | 21,90 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 10.08.2026 | 22,20 | 22,30 | 21,60 | 21,80 | -1,36% | 1.250,00 |
| 07.08.2026 | 21,60 | 22,30 | 21,40 | 22,10 | 2,31% | - |
| 06.08.2026 | 21,60 | 21,80 | 21,30 | 21,60 | 0,00% | - |
| 05.08.2026 | 21,20 | 21,70 | 21,10 | 21,60 | 0,93% | - |
| 04.08.2026 | 22,60 | 22,90 | 20,90 | 21,40 | -4,89% | - |
| 03.08.2026 | 22,80 | 23,00 | 22,50 | 22,50 | -0,88% | - |
| 31.07.2026 | 23,20 | 23,40 | 22,60 | 22,70 | -1,30% | - |
| 30.07.2026 | 23,70 | 23,90 | 22,70 | 23,00 | -2,54% | - |
| 29.07.2026 | 23,70 | 24,00 | 23,40 | 23,60 | 0,00% | - |
| 28.07.2026 | 23,20 | 24,00 | 23,00 | 23,60 | 1,72% | - |
| 27.07.2026 | 23,00 | 23,50 | 22,90 | 23,20 | 0,87% | - |
| 24.07.2026 | 22,80 | 23,30 | 22,70 | 23,00 | 0,44% | - |
| 23.07.2026 | 22,20 | 23,20 | 22,20 | 22,90 | 0,44% | - |
| 22.07.2026 | 23,00 | 23,10 | 22,70 | 22,80 | -0,87% | - |
| 21.07.2026 | 22,90 | 23,10 | 22,70 | 23,00 | 0,00% | - |
| 20.07.2026 | 23,40 | 23,70 | 23,00 | 23,00 | -1,29% | - |
| 17.07.2026 | 24,00 | 24,50 | 23,20 | 23,30 | -3,72% | - |
| 16.07.2026 | 23,50 | 24,40 | 23,30 | 24,20 | 2,54% | 465,00 |
| 15.07.2026 | 23,90 | 24,20 | 23,60 | 23,60 | -0,84% | - |
| 14.07.2026 | 24,40 | 24,70 | 23,80 | 23,80 | -2,46% | - |
| 13.07.2026 | 23,90 | 24,50 | 23,70 | 24,40 | 1,67% | - |
| 10.07.2026 | 24,00 | 24,30 | 23,70 | 24,00 | 0,84% | - |
| 09.07.2026 | 24,30 | 24,50 | 23,80 | 23,80 | -2,46% | - |
| 08.07.2026 | 25,30 | 25,60 | 24,20 | 24,40 | -3,94% | - |
| 07.07.2026 | 25,00 | 25,90 | 24,80 | 25,40 | 1,60% | - |
| 06.07.2026 | 25,10 | 25,60 | 24,80 | 25,00 | -0,40% | - |
| 03.07.2026 | 25,20 | 25,20 | 25,00 | 25,10 | 1,21% | - |
| 02.07.2026 | 25,00 | 25,10 | 24,50 | 24,80 | -1,59% | - |
| 01.07.2026 | 24,50 | 25,20 | 24,20 | 25,20 | 3,70% | - |
| 30.06.2026 | 24,90 | 25,10 | 23,70 | 24,30 | -2,02% | - |
| 29.06.2026 | 25,20 | 25,40 | 24,80 | 24,80 | -0,80% | - |
| 26.06.2026 | 23,90 | 25,00 | 23,70 | 25,00 | 3,73% | - |