23,100€
1,32%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,20 | 23,20 | 22,40 | 22,80 | -2,56% | - |
| 06.03.2026 | 23,80 | 24,00 | 23,20 | 23,40 | -2,50% | - |
| 05.03.2026 | 23,60 | 24,20 | 23,60 | 24,00 | 1,69% | - |
| 04.03.2026 | 23,20 | 23,80 | 23,00 | 23,60 | 0,85% | - |
| 03.03.2026 | 23,60 | 24,00 | 23,00 | 23,40 | -2,50% | - |
| 02.03.2026 | 23,60 | 24,20 | 23,00 | 24,00 | 0,84% | - |
| 27.02.2026 | 24,00 | 24,00 | 23,40 | 23,80 | -1,65% | - |
| 26.02.2026 | 24,20 | 24,60 | 24,00 | 24,20 | -0,82% | - |
| 25.02.2026 | 24,20 | 24,40 | 24,00 | 24,40 | -0,81% | - |
| 24.02.2026 | 24,80 | 25,20 | 24,40 | 24,60 | -1,60% | - |
| 23.02.2026 | 24,60 | 25,40 | 24,60 | 25,00 | 0,00% | - |
| 20.02.2026 | 25,20 | 25,40 | 24,80 | 25,00 | -0,79% | - |
| 19.02.2026 | 25,00 | 25,20 | 24,80 | 25,20 | 0,00% | - |
| 18.02.2026 | 25,00 | 25,40 | 25,00 | 25,20 | -0,79% | - |
| 17.02.2026 | 24,40 | 25,40 | 24,40 | 25,40 | 3,25% | - |
| 16.02.2026 | 24,60 | 24,80 | 24,60 | 24,60 | -1,60% | - |
| 13.02.2026 | 24,60 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 12.02.2026 | 25,80 | 26,20 | 24,60 | 24,60 | -5,38% | - |
| 11.02.2026 | 25,40 | 26,60 | 25,00 | 26,00 | 0,78% | - |
| 10.02.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -3,01% | - |
| 09.02.2026 | 25,00 | 26,60 | 24,40 | 26,60 | 4,72% | 100,00 |
| 06.02.2026 | 25,20 | 25,80 | 24,60 | 25,40 | 0,00% | - |
| 05.02.2026 | 25,40 | 25,60 | 25,20 | 25,40 | -1,55% | - |
| 04.02.2026 | 25,00 | 25,80 | 24,80 | 25,80 | 2,38% | - |
| 03.02.2026 | 25,60 | 25,80 | 24,80 | 25,20 | -1,56% | - |
| 02.02.2026 | 25,00 | 25,80 | 24,60 | 25,60 | 0,79% | - |
| 30.01.2026 | 24,80 | 25,40 | 24,60 | 25,40 | 2,42% | - |
| 29.01.2026 | 24,40 | 25,00 | 23,80 | 24,80 | 1,64% | - |
| 28.01.2026 | 25,00 | 25,20 | 24,40 | 24,40 | -2,40% | - |
| 27.01.2026 | 25,00 | 25,20 | 24,80 | 25,00 | -1,57% | - |
| 26.01.2026 | 25,40 | 25,40 | 25,00 | 25,40 | -0,78% | - |
| 23.01.2026 | 25,60 | 25,80 | 25,20 | 25,60 | 0,00% | - |
| 22.01.2026 | 26,00 | 26,20 | 25,60 | 25,60 | -2,29% | - |
| 21.01.2026 | 25,40 | 26,20 | 25,20 | 26,20 | 2,34% | - |
| 20.01.2026 | 26,40 | 26,60 | 25,60 | 25,60 | -3,03% | - |
| 19.01.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -2,94% | - |
| 16.01.2026 | 26,80 | 27,20 | 26,60 | 27,20 | 0,74% | - |
| 15.01.2026 | 26,40 | 27,40 | 26,00 | 27,00 | 2,27% | - |
| 14.01.2026 | 25,80 | 26,60 | 25,60 | 26,40 | 0,76% | - |
| 13.01.2026 | 26,00 | 26,20 | 25,60 | 26,20 | 0,00% | - |
| 12.01.2026 | 26,00 | 26,40 | 25,60 | 26,20 | 0,00% | - |
| 09.01.2026 | 26,00 | 26,40 | 25,80 | 26,20 | 0,00% | - |
| 08.01.2026 | 25,60 | 26,40 | 25,60 | 26,20 | 1,55% | - |
| 07.01.2026 | 25,60 | 26,20 | 25,60 | 25,80 | 0,00% | - |
| 06.01.2026 | 24,80 | 26,00 | 24,60 | 25,80 | 3,20% | - |
| 05.01.2026 | 25,00 | 25,20 | 24,80 | 25,00 | 0,00% | - |
| 02.01.2026 | 25,20 | 25,60 | 24,80 | 25,00 | 2,46% | - |
| 30.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 29.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 23.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 22.12.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 19.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 18.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 17.12.2025 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | 72,00 |
| 16.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 15.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 12.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 57,00 |
| 10.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.12.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 08.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 05.12.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -4,55% | - |
| 04.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 03.12.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 02.12.2025 | 26,60 | 26,60 | 26,20 | 26,60 | -0,75% | - |
| 01.12.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 28.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 27.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 26.11.2025 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | - |
| 25.11.2025 | 26,80 | 27,60 | 26,80 | 27,60 | 2,99% | - |
| 24.11.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 2,29% | - |
| 21.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 20.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 19.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 18.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 17.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 14.11.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | - |
| 13.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 12.11.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | - |
| 11.11.2025 | 26,80 | 27,20 | 26,60 | 27,20 | 1,49% | - |
| 10.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 07.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 06.11.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | - |
| 05.11.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 2,27% | - |
| 04.11.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | - |
| 03.11.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 31.10.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 2,33% | - |
| 30.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 29.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 28.10.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 1,53% | - |
| 27.10.2025 | 26,80 | 27,40 | 26,20 | 26,20 | 0,00% | 101,00 |
| 24.10.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | - |
| 23.10.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 2,31% | - |
| 22.10.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 21.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 20.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.10.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -3,73% | - |
| 16.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 14.10.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | - |