19,700€
-0,51%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,10 | 19,90 | 18,90 | 19,40 | -2,02% | - |
| 08.09.2026 | 19,60 | 20,20 | 19,50 | 19,80 | 0,51% | - |
| 07.09.2026 | 19,90 | 19,90 | 19,60 | 19,70 | -3,43% | - |
| 04.09.2026 | 19,70 | 20,40 | 19,50 | 20,40 | 0,99% | - |
| 03.09.2026 | 19,90 | 20,80 | 19,80 | 20,20 | -1,94% | - |
| 02.09.2026 | 19,40 | 20,80 | 19,40 | 20,60 | 3,00% | - |
| 01.09.2026 | 19,60 | 20,40 | 19,50 | 20,00 | -0,99% | - |
| 31.08.2026 | 19,60 | 20,20 | 19,60 | 20,20 | 0,00% | - |
| 28.08.2026 | 20,00 | 20,40 | 20,00 | 20,20 | 1,00% | - |
| 27.08.2026 | 19,90 | 20,80 | 19,90 | 20,00 | -2,91% | - |
| 26.08.2026 | 20,00 | 20,80 | 20,00 | 20,60 | -0,96% | - |
| 25.08.2026 | 20,60 | 21,20 | 20,00 | 20,80 | -0,95% | - |
| 24.08.2026 | 20,20 | 21,20 | 19,90 | 21,00 | 1,94% | - |
| 21.08.2026 | 19,90 | 20,80 | 19,80 | 20,60 | 0,00% | - |
| 20.08.2026 | 19,60 | 20,80 | 19,60 | 20,60 | 0,98% | - |
| 19.08.2026 | 19,60 | 20,60 | 19,10 | 20,40 | 2,00% | - |
| 18.08.2026 | 20,00 | 20,60 | 19,50 | 20,00 | -2,91% | - |
| 17.08.2026 | 20,60 | 20,80 | 20,20 | 20,60 | -1,90% | - |
| 14.08.2026 | 21,20 | 21,40 | 20,80 | 21,00 | -2,78% | - |
| 13.08.2026 | 21,00 | 21,60 | 20,40 | 21,60 | 0,93% | - |
| 12.08.2026 | 20,80 | 21,40 | 20,40 | 21,40 | 0,94% | - |
| 11.08.2026 | 21,40 | 21,80 | 20,60 | 21,20 | -1,85% | - |
| 10.08.2026 | 21,80 | 21,80 | 21,40 | 21,60 | -0,92% | 100,00 |
| 07.08.2026 | 21,40 | 22,00 | 20,80 | 21,80 | 1,87% | - |
| 06.08.2026 | 21,00 | 21,60 | 20,60 | 21,40 | 0,00% | - |
| 05.08.2026 | 20,60 | 21,40 | 20,00 | 21,40 | 0,94% | - |
| 04.08.2026 | 22,20 | 22,40 | 20,80 | 21,20 | -5,36% | - |
| 03.08.2026 | 22,40 | 22,80 | 21,60 | 22,40 | 0,00% | - |
| 31.07.2026 | 22,60 | 23,00 | 22,40 | 22,40 | -1,75% | - |
| 30.07.2026 | 23,20 | 23,40 | 22,60 | 22,80 | -2,56% | - |
| 29.07.2026 | 23,20 | 23,60 | 22,80 | 23,40 | -0,85% | - |
| 28.07.2026 | 22,60 | 23,80 | 22,40 | 23,60 | 3,51% | - |
| 27.07.2026 | 22,60 | 23,20 | 22,20 | 22,80 | 0,00% | - |
| 24.07.2026 | 22,40 | 23,00 | 22,20 | 22,80 | 0,88% | - |
| 23.07.2026 | 22,40 | 23,00 | 22,20 | 22,60 | 0,00% | - |
| 22.07.2026 | 22,60 | 22,80 | 22,20 | 22,60 | -0,88% | - |
| 21.07.2026 | 22,40 | 22,80 | 22,20 | 22,80 | 0,00% | - |
| 20.07.2026 | 22,80 | 23,00 | 22,60 | 22,80 | -1,72% | - |
| 17.07.2026 | 23,40 | 23,80 | 23,00 | 23,20 | -3,33% | - |
| 16.07.2026 | 23,00 | 24,20 | 22,80 | 24,00 | 3,45% | 30,00 |
| 15.07.2026 | 23,40 | 23,80 | 23,00 | 23,20 | -2,52% | - |
| 14.07.2026 | 23,80 | 24,00 | 23,60 | 23,80 | -1,65% | - |
| 13.07.2026 | 23,00 | 24,20 | 23,00 | 24,20 | 1,68% | - |
| 10.07.2026 | 23,20 | 23,80 | 23,20 | 23,80 | 0,00% | - |
| 09.07.2026 | 23,80 | 23,80 | 23,40 | 23,80 | -0,83% | - |
| 08.07.2026 | 24,60 | 24,80 | 24,00 | 24,00 | -4,76% | - |
| 07.07.2026 | 24,40 | 25,60 | 24,20 | 25,20 | 2,44% | - |
| 06.07.2026 | 24,20 | 24,80 | 24,20 | 24,60 | 1,65% | - |
| 03.07.2026 | 24,60 | 24,60 | 24,20 | 24,20 | -3,20% | - |
| 02.07.2026 | 24,40 | 25,00 | 24,00 | 25,00 | 0,81% | - |
| 01.07.2026 | 24,00 | 25,00 | 23,40 | 24,80 | 2,48% | - |
| 30.06.2026 | 24,40 | 24,60 | 23,60 | 24,20 | -1,63% | - |
| 29.06.2026 | 24,60 | 24,80 | 24,40 | 24,60 | -0,81% | - |
| 26.06.2026 | 23,40 | 24,80 | 22,80 | 24,80 | 3,33% | - |
| 25.06.2026 | 24,00 | 24,20 | 23,80 | 24,00 | -0,83% | - |
| 24.06.2026 | 23,40 | 24,20 | 23,20 | 24,20 | 2,54% | - |
| 23.06.2026 | 23,00 | 23,80 | 22,60 | 23,60 | 0,00% | - |
| 22.06.2026 | 22,60 | 23,60 | 22,60 | 23,60 | 4,42% | - |
| 19.06.2026 | 22,80 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 18.06.2026 | 22,40 | 23,20 | 22,40 | 23,00 | 0,00% | - |
| 17.06.2026 | 23,20 | 23,40 | 22,60 | 23,00 | -1,71% | - |
| 16.06.2026 | 23,40 | 23,80 | 22,60 | 23,40 | 0,00% | - |
| 15.06.2026 | 23,80 | 24,20 | 23,40 | 23,40 | -4,88% | - |
| 12.06.2026 | 24,00 | 24,80 | 23,80 | 24,60 | 1,65% | - |
| 11.06.2026 | 24,00 | 24,60 | 24,00 | 24,20 | -1,63% | - |
| 10.06.2026 | 24,60 | 25,20 | 24,40 | 24,60 | -1,60% | - |
| 09.06.2026 | 24,40 | 25,20 | 24,20 | 25,00 | 0,81% | - |
| 08.06.2026 | 24,60 | 25,00 | 24,20 | 24,80 | 0,00% | - |
| 05.06.2026 | 24,20 | 25,00 | 24,00 | 24,80 | 0,81% | - |
| 04.06.2026 | 24,20 | 24,80 | 24,00 | 24,60 | 0,82% | - |
| 03.06.2026 | 24,20 | 24,60 | 23,80 | 24,40 | 0,00% | - |
| 02.06.2026 | 24,40 | 24,60 | 23,80 | 24,40 | -0,81% | - |
| 01.06.2026 | 24,60 | 24,80 | 24,40 | 24,60 | -0,81% | - |
| 29.05.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 28.05.2026 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 27.05.2026 | 24,80 | 25,40 | 24,60 | 25,20 | 0,00% | - |
| 26.05.2026 | 24,40 | 25,40 | 24,40 | 25,20 | -5,26% | - |
| 25.05.2026 | 25,00 | 26,60 | 24,40 | 26,60 | 4,72% | 30,00 |
| 22.05.2026 | 24,60 | 25,40 | 24,60 | 25,40 | 0,79% | - |
| 21.05.2026 | 24,60 | 25,20 | 24,20 | 25,20 | 0,80% | - |
| 20.05.2026 | 24,00 | 25,00 | 24,00 | 25,00 | 1,63% | - |
| 19.05.2026 | 24,00 | 24,60 | 23,80 | 24,60 | 0,82% | - |
| 18.05.2026 | 23,60 | 24,40 | 23,20 | 24,40 | 1,67% | - |
| 15.05.2026 | 24,20 | 24,40 | 23,60 | 24,00 | -1,64% | - |
| 14.05.2026 | 24,60 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 13.05.2026 | 24,80 | 25,00 | 24,40 | 24,60 | -1,60% | - |
| 12.05.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 11.05.2026 | 25,00 | 25,40 | 24,80 | 25,00 | -0,79% | - |
| 08.05.2026 | 25,00 | 25,60 | 24,20 | 25,20 | 0,00% | - |
| 07.05.2026 | 24,80 | 25,40 | 24,80 | 25,20 | 0,00% | - |
| 06.05.2026 | 24,80 | 25,40 | 24,60 | 25,20 | 0,80% | - |
| 05.05.2026 | 24,60 | 25,20 | 24,40 | 25,00 | 1,63% | - |
| 04.05.2026 | 24,00 | 24,80 | 24,00 | 24,60 | 0,82% | - |
| 30.04.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 29.04.2026 | 24,20 | 24,80 | 23,80 | 24,00 | -0,83% | - |
| 28.04.2026 | 22,20 | 24,20 | 22,20 | 24,20 | 8,04% | - |
| 27.04.2026 | 22,00 | 22,40 | 21,80 | 22,40 | 0,90% | - |
| 24.04.2026 | 21,80 | 22,40 | 21,80 | 22,20 | 0,00% | - |
| 23.04.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 22.04.2026 | 22,20 | 22,60 | 21,80 | 21,80 | -2,68% | - |