34,387$
1,47%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 33,97 | 34,70 | 33,97 | 34,51 | 1,83% | 242.803,00 |
| 28.08.2025 | 33,30 | 33,98 | 33,30 | 33,89 | 0,80% | 172.266,00 |
| 27.08.2025 | 33,16 | 33,74 | 33,16 | 33,62 | 1,54% | 161.138,00 |
| 26.08.2025 | 33,32 | 33,32 | 32,93 | 33,11 | 0,03% | 248.682,00 |
| 25.08.2025 | 33,45 | 33,45 | 33,08 | 33,10 | -1,28% | 128.165,00 |
| 22.08.2025 | 32,46 | 33,63 | 32,22 | 33,53 | 3,94% | 231.134,00 |
| 21.08.2025 | 32,01 | 32,37 | 31,81 | 32,26 | 0,34% | 175.863,00 |
| 20.08.2025 | 32,32 | 32,63 | 32,13 | 32,15 | -0,09% | 359.443,00 |
| 19.08.2025 | 31,66 | 32,41 | 31,60 | 32,18 | 1,71% | 125.067,00 |
| 18.08.2025 | 31,13 | 31,88 | 30,82 | 31,64 | 1,70% | 230.883,00 |
| 15.08.2025 | 31,20 | 31,21 | 30,86 | 31,11 | -0,06% | 201.767,00 |
| 14.08.2025 | 31,45 | 31,45 | 30,95 | 31,13 | -1,80% | 184.029,00 |
| 13.08.2025 | 31,22 | 31,87 | 30,95 | 31,70 | 1,96% | 124.049,00 |
| 12.08.2025 | 30,72 | 31,28 | 30,56 | 31,09 | 1,01% | 211.138,00 |
| 11.08.2025 | 30,92 | 31,21 | 30,43 | 30,78 | -0,77% | 144.797,00 |
| 08.08.2025 | 31,52 | 31,54 | 31,00 | 31,02 | -1,34% | 94.766,00 |
| 07.08.2025 | 31,15 | 31,51 | 31,08 | 31,44 | 1,00% | 128.904,00 |
| 06.08.2025 | 31,57 | 31,67 | 31,10 | 31,13 | -1,21% | 119.210,00 |
| 05.08.2025 | 30,45 | 31,51 | 30,27 | 31,51 | 3,14% | 163.151,00 |
| 04.08.2025 | 31,00 | 31,15 | 30,48 | 30,55 | -0,75% | 152.184,00 |
| 01.08.2025 | 31,38 | 31,66 | 29,98 | 30,78 | -1,28% | 256.275,00 |
| 31.07.2025 | 32,56 | 32,59 | 31,14 | 31,18 | -5,52% | 344.109,00 |
| 30.07.2025 | 33,41 | 33,69 | 32,71 | 33,00 | -1,35% | 309.135,00 |
| 29.07.2025 | 33,77 | 34,16 | 32,58 | 33,45 | 1,33% | 286.687,00 |
| 28.07.2025 | 33,64 | 33,90 | 33,01 | 33,01 | -2,48% | 205.077,00 |
| 25.07.2025 | 34,03 | 34,03 | 33,38 | 33,85 | 0,12% | 83.624,00 |
| 24.07.2025 | 34,41 | 34,52 | 33,75 | 33,81 | -2,23% | 116.794,00 |
| 23.07.2025 | 34,56 | 35,08 | 34,48 | 34,58 | -0,40% | 119.849,00 |
| 22.07.2025 | 34,03 | 34,88 | 33,96 | 34,72 | 2,27% | 144.687,00 |
| 21.07.2025 | 34,39 | 34,44 | 33,58 | 33,95 | -0,18% | 170.560,00 |
| 18.07.2025 | 34,35 | 34,59 | 33,86 | 34,01 | -0,85% | 191.661,00 |
| 17.07.2025 | 34,38 | 34,75 | 34,18 | 34,30 | -0,23% | 127.593,00 |
| 16.07.2025 | 34,14 | 34,38 | 33,72 | 34,38 | 1,90% | 132.042,00 |
| 15.07.2025 | 34,10 | 34,26 | 33,63 | 33,74 | -1,49% | 182.378,00 |
| 14.07.2025 | 34,14 | 34,41 | 34,04 | 34,25 | 0,32% | 79.969,00 |
| 11.07.2025 | 33,73 | 34,37 | 33,73 | 34,14 | 0,15% | 123.286,00 |
| 10.07.2025 | 33,75 | 34,58 | 33,75 | 34,09 | 0,62% | 121.580,00 |
| 09.07.2025 | 34,00 | 34,35 | 33,65 | 33,88 | 0,36% | 209.361,00 |
| 08.07.2025 | 33,34 | 34,28 | 33,21 | 33,76 | 0,63% | 167.706,00 |
| 07.07.2025 | 33,90 | 34,32 | 33,39 | 33,55 | -1,29% | 194.551,00 |
| 03.07.2025 | 33,75 | 34,16 | 33,56 | 33,99 | 0,71% | 59.245,00 |
| 02.07.2025 | 33,23 | 33,87 | 32,99 | 33,75 | 0,60% | 162.253,00 |
| 01.07.2025 | 33,29 | 34,15 | 32,97 | 33,55 | 0,69% | 195.336,00 |
| 30.06.2025 | 33,47 | 33,47 | 32,89 | 33,32 | 0,39% | 160.064,00 |
| 27.06.2025 | 33,34 | 33,94 | 33,06 | 33,19 | 0,09% | 357.200,00 |
| 26.06.2025 | 32,50 | 33,29 | 32,45 | 33,16 | 1,81% | 182.872,00 |
| 25.06.2025 | 33,10 | 33,57 | 32,56 | 32,57 | -3,30% | 196.133,00 |
| 24.06.2025 | 34,04 | 34,27 | 33,64 | 33,68 | -1,06% | 113.806,00 |
| 23.06.2025 | 33,39 | 34,10 | 33,19 | 34,04 | 1,49% | 182.283,00 |
| 20.06.2025 | 33,56 | 33,71 | 32,83 | 33,54 | 0,75% | 355.178,00 |
| 18.06.2025 | 33,14 | 33,55 | 33,12 | 33,29 | 0,33% | 106.125,00 |
| 17.06.2025 | 33,22 | 33,49 | 33,00 | 33,18 | -0,24% | 182.050,00 |
| 16.06.2025 | 33,43 | 33,92 | 33,22 | 33,26 | -1,95% | 142.054,00 |
| 13.06.2025 | 34,29 | 34,37 | 33,77 | 33,92 | -2,44% | 137.045,00 |
| 12.06.2025 | 34,53 | 34,84 | 34,42 | 34,77 | 0,40% | 105.693,00 |
| 11.06.2025 | 34,91 | 35,22 | 34,41 | 34,63 | -0,35% | 121.764,00 |
| 10.06.2025 | 34,72 | 35,21 | 34,64 | 34,75 | 0,49% | 82.086,00 |
| 09.06.2025 | 34,19 | 34,59 | 33,58 | 34,58 | 2,22% | 174.819,00 |
| 06.06.2025 | 33,78 | 33,99 | 33,43 | 33,83 | 1,20% | 222.309,00 |
| 05.06.2025 | 33,82 | 33,82 | 33,10 | 33,43 | -1,36% | 181.508,00 |
| 04.06.2025 | 33,88 | 33,92 | 33,42 | 33,89 | 0,18% | 199.177,00 |
| 03.06.2025 | 33,74 | 33,91 | 33,31 | 33,83 | -0,18% | 174.597,00 |
| 02.06.2025 | 33,43 | 34,09 | 33,20 | 33,89 | -0,32% | 176.390,00 |
| 30.05.2025 | 33,87 | 34,37 | 33,71 | 34,00 | -0,76% | 253.637,00 |
| 29.05.2025 | 34,28 | 34,48 | 33,81 | 34,26 | 0,03% | 124.495,00 |
| 28.05.2025 | 33,97 | 34,33 | 33,63 | 34,25 | 1,06% | 108.990,00 |
| 27.05.2025 | 33,64 | 34,00 | 33,32 | 33,89 | 1,77% | 116.802,00 |
| 23.05.2025 | 33,74 | 33,74 | 33,09 | 33,30 | -2,12% | 143.415,00 |
| 22.05.2025 | 33,36 | 34,29 | 33,36 | 34,02 | -1,48% | 116.269,00 |
| 21.05.2025 | 35,65 | 35,65 | 34,50 | 34,53 | -4,19% | 107.169,00 |
| 20.05.2025 | 36,05 | 36,48 | 35,90 | 36,04 | -0,36% | 93.561,00 |
| 19.05.2025 | 36,25 | 36,35 | 35,67 | 36,17 | -2,30% | 173.824,00 |
| 16.05.2025 | 36,59 | 37,14 | 36,47 | 37,02 | 1,45% | 119.042,00 |
| 15.05.2025 | 35,05 | 36,51 | 34,96 | 36,49 | 2,70% | 135.412,00 |
| 14.05.2025 | 35,81 | 35,98 | 35,32 | 35,53 | -1,91% | 107.472,00 |
| 13.05.2025 | 36,94 | 37,08 | 36,06 | 36,22 | -3,49% | 161.823,00 |
| 12.05.2025 | 37,99 | 38,30 | 37,03 | 37,53 | 0,75% | 155.769,00 |
| 09.05.2025 | 37,14 | 37,39 | 36,89 | 37,25 | 0,27% | 100.848,00 |
| 08.05.2025 | 37,46 | 37,79 | 36,87 | 37,15 | -1,14% | 111.459,00 |
| 07.05.2025 | 38,08 | 38,08 | 37,44 | 37,58 | -0,50% | 136.931,00 |
| 06.05.2025 | 37,70 | 37,90 | 37,50 | 37,77 | -1,02% | 151.337,00 |
| 05.05.2025 | 38,29 | 38,64 | 38,08 | 38,16 | -1,14% | 119.415,00 |
| 02.05.2025 | 38,07 | 38,93 | 38,07 | 38,60 | 2,39% | 109.427,00 |
| 01.05.2025 | 36,98 | 38,18 | 36,70 | 37,70 | 1,13% | 131.710,00 |
| 30.04.2025 | 37,13 | 37,57 | 36,19 | 37,28 | -0,29% | 190.091,00 |
| 29.04.2025 | 38,06 | 38,50 | 36,55 | 37,39 | 2,05% | 163.912,00 |
| 28.04.2025 | 36,51 | 36,86 | 36,10 | 36,64 | 0,47% | 128.544,00 |
| 25.04.2025 | 36,49 | 36,52 | 35,80 | 36,47 | -0,41% | 88.185,00 |
| 24.04.2025 | 36,58 | 36,92 | 36,39 | 36,62 | -0,54% | 96.877,00 |
| 23.04.2025 | 37,58 | 37,63 | 36,58 | 36,82 | -0,05% | 107.887,00 |
| 22.04.2025 | 36,78 | 37,17 | 36,43 | 36,84 | 2,36% | 71.981,00 |
| 21.04.2025 | 36,29 | 36,45 | 35,52 | 35,99 | -1,37% | 72.183,00 |
| 17.04.2025 | 35,59 | 36,72 | 35,59 | 36,49 | 2,47% | 98.330,00 |
| 16.04.2025 | 35,87 | 36,20 | 35,38 | 35,61 | -0,28% | 125.215,00 |
| 15.04.2025 | 35,99 | 36,21 | 35,65 | 35,71 | 0,03% | 92.430,00 |
| 14.04.2025 | 35,08 | 35,99 | 35,07 | 35,70 | 2,91% | 146.468,00 |
| 11.04.2025 | 34,01 | 34,91 | 33,36 | 34,69 | 0,23% | 161.585,00 |
| 10.04.2025 | 34,73 | 35,46 | 33,88 | 34,61 | -0,83% | 272.311,00 |
| 09.04.2025 | 31,42 | 35,32 | 30,98 | 34,90 | 7,55% | 291.324,00 |
| 08.04.2025 | 33,79 | 34,45 | 31,86 | 32,45 | -2,23% | 337.788,00 |