36,459$
0,16%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 36,42 | 36,63 | 36,15 | 36,36 | -0,11% | 58.190,00 |
| 15.05.2024 | 36,40 | 36,64 | 36,32 | 36,40 | 1,68% | 113.082,00 |
| 14.05.2024 | 36,27 | 36,49 | 35,64 | 35,80 | 0,06% | 105.004,00 |
| 13.05.2024 | 36,02 | 36,10 | 35,48 | 35,78 | -0,28% | 71.216,00 |
| 10.05.2024 | 35,94 | 36,03 | 35,40 | 35,88 | 0,34% | 72.285,00 |
| 09.05.2024 | 35,29 | 35,84 | 35,21 | 35,76 | 2,11% | 127.512,00 |
| 08.05.2024 | 34,64 | 35,26 | 34,47 | 35,02 | 0,57% | 112.126,00 |
| 07.05.2024 | 35,56 | 35,61 | 34,54 | 34,82 | -1,55% | 121.606,00 |
| 06.05.2024 | 35,00 | 35,62 | 35,00 | 35,37 | 1,49% | 143.890,00 |
| 03.05.2024 | 35,03 | 35,38 | 34,51 | 34,85 | 1,69% | 177.014,00 |
| 02.05.2024 | 34,53 | 34,55 | 33,94 | 34,27 | 0,59% | 150.230,00 |
| 01.05.2024 | 35,55 | 35,67 | 34,00 | 34,07 | -0,50% | 153.607,00 |
| 30.04.2024 | 32,67 | 34,57 | 32,25 | 34,24 | 2,79% | 144.503,00 |
| 29.04.2024 | 33,52 | 33,81 | 33,02 | 33,31 | 0,12% | 106.607,00 |
| 26.04.2024 | 33,02 | 33,69 | 33,02 | 33,27 | 1,28% | 93.867,00 |
| 25.04.2024 | 32,88 | 33,38 | 32,70 | 32,85 | -1,35% | 104.314,00 |
| 24.04.2024 | 32,73 | 33,68 | 32,67 | 33,30 | 0,85% | 109.819,00 |
| 23.04.2024 | 32,62 | 33,60 | 32,62 | 33,02 | 0,95% | 96.297,00 |
| 22.04.2024 | 32,13 | 32,73 | 31,94 | 32,71 | 1,87% | 189.518,00 |
| 19.04.2024 | 31,28 | 32,20 | 31,28 | 32,11 | 2,49% | 125.612,00 |
| 18.04.2024 | 31,00 | 31,34 | 30,95 | 31,33 | 1,79% | 172.360,00 |
| 17.04.2024 | 31,17 | 31,57 | 30,78 | 30,78 | -1,25% | 194.675,00 |
| 16.04.2024 | 31,06 | 31,45 | 30,73 | 31,17 | -0,70% | 132.863,00 |
| 15.04.2024 | 32,02 | 32,02 | 30,97 | 31,39 | -1,57% | 90.356,00 |
| 12.04.2024 | 32,23 | 32,36 | 31,87 | 31,89 | -1,73% | 105.481,00 |
| 11.04.2024 | 32,50 | 32,60 | 31,80 | 32,45 | 0,84% | 99.399,00 |
| 10.04.2024 | 32,08 | 32,41 | 31,85 | 32,18 | -3,74% | 186.644,00 |
| 09.04.2024 | 32,84 | 33,49 | 32,84 | 33,43 | 2,17% | 100.288,00 |
| 08.04.2024 | 31,70 | 32,72 | 31,70 | 32,72 | 4,37% | 107.457,00 |
| 05.04.2024 | 30,92 | 31,47 | 30,62 | 31,35 | 1,29% | 89.719,00 |
| 04.04.2024 | 31,26 | 31,45 | 30,94 | 30,95 | 0,19% | 215.039,00 |
| 03.04.2024 | 30,38 | 30,96 | 30,21 | 30,89 | 0,95% | 106.680,00 |
| 02.04.2024 | 31,22 | 31,29 | 30,25 | 30,60 | -3,07% | 192.452,00 |
| 01.04.2024 | 32,24 | 32,24 | 31,18 | 31,57 | -1,93% | 120.405,00 |
| 28.03.2024 | 31,61 | 32,34 | 31,61 | 32,19 | 2,35% | 216.143,00 |
| 27.03.2024 | 30,75 | 31,49 | 30,75 | 31,45 | 3,66% | 257.089,00 |
| 26.03.2024 | 31,03 | 31,03 | 30,02 | 30,34 | -1,11% | 137.269,00 |
| 25.03.2024 | 30,56 | 30,85 | 30,42 | 30,68 | 0,89% | 138.020,00 |
| 22.03.2024 | 31,56 | 31,56 | 30,41 | 30,41 | -3,28% | 227.043,00 |
| 21.03.2024 | 31,26 | 31,81 | 31,17 | 31,44 | 1,26% | 140.670,00 |
| 20.03.2024 | 29,56 | 31,36 | 29,48 | 31,05 | 4,44% | 198.674,00 |
| 19.03.2024 | 29,14 | 29,86 | 29,14 | 29,73 | 1,43% | 95.430,00 |
| 18.03.2024 | 29,33 | 29,71 | 29,01 | 29,31 | -2,14% | 215.633,00 |
| 15.03.2024 | 29,57 | 30,15 | 29,36 | 29,95 | 0,23% | 347.386,00 |
| 14.03.2024 | 30,43 | 30,54 | 29,59 | 29,88 | -3,27% | 294.286,00 |
| 13.03.2024 | 30,48 | 30,96 | 30,25 | 30,89 | 1,05% | 211.687,00 |
| 12.03.2024 | 30,76 | 30,82 | 30,55 | 30,57 | -0,52% | 159.270,00 |
| 11.03.2024 | 30,78 | 31,16 | 30,51 | 30,73 | -0,77% | 130.651,00 |
| 08.03.2024 | 30,71 | 31,35 | 30,64 | 30,97 | 2,01% | 165.856,00 |
| 07.03.2024 | 30,58 | 30,68 | 30,02 | 30,36 | 0,40% | 165.163,00 |
| 06.03.2024 | 30,30 | 30,30 | 29,63 | 30,24 | 1,37% | 247.218,00 |
| 05.03.2024 | 29,68 | 30,23 | 29,57 | 29,83 | -0,07% | 245.771,00 |
| 04.03.2024 | 29,46 | 30,04 | 29,00 | 29,85 | 1,43% | 101.642,00 |
| 01.03.2024 | 29,18 | 29,67 | 28,80 | 29,43 | 0,75% | 255.234,00 |
| 29.02.2024 | 28,71 | 29,34 | 28,58 | 29,21 | 3,40% | 259.536,00 |
| 28.02.2024 | 28,20 | 28,87 | 28,20 | 28,25 | -1,19% | 115.853,00 |
| 27.02.2024 | 28,64 | 28,91 | 28,37 | 28,59 | 0,85% | 142.803,00 |
| 26.02.2024 | 29,32 | 29,51 | 28,23 | 28,35 | -3,31% | 116.519,00 |
| 23.02.2024 | 29,42 | 29,66 | 28,95 | 29,32 | -0,03% | 148.018,00 |
| 22.02.2024 | 28,98 | 29,37 | 28,35 | 29,33 | 0,96% | 422.598,00 |
| 21.02.2024 | 29,00 | 29,53 | 28,97 | 29,05 | -0,65% | 192.853,00 |
| 20.02.2024 | 30,80 | 31,10 | 29,00 | 29,24 | -5,92% | 245.065,00 |
| 16.02.2024 | 30,74 | 31,31 | 30,53 | 31,08 | -0,42% | 155.362,00 |
| 15.02.2024 | 30,29 | 31,38 | 30,16 | 31,21 | 4,45% | 167.337,00 |
| 14.02.2024 | 29,92 | 30,19 | 29,61 | 29,88 | 0,91% | 144.260,00 |
| 13.02.2024 | 29,97 | 29,97 | 29,14 | 29,61 | -4,76% | 215.942,00 |
| 12.02.2024 | 30,75 | 31,37 | 30,75 | 31,09 | 1,34% | 187.727,00 |
| 09.02.2024 | 30,77 | 30,91 | 30,44 | 30,68 | -0,10% | 159.795,00 |
| 08.02.2024 | 30,51 | 30,93 | 30,43 | 30,71 | 0,13% | 89.106,00 |
| 07.02.2024 | 31,29 | 31,29 | 30,39 | 30,67 | -1,86% | 96.019,00 |
| 06.02.2024 | 30,95 | 31,62 | 30,83 | 31,25 | 0,97% | 82.161,00 |
| 05.02.2024 | 31,07 | 31,65 | 30,54 | 30,95 | -2,21% | 308.251,00 |
| 02.02.2024 | 30,54 | 32,05 | 30,36 | 31,65 | 1,70% | 143.639,00 |
| 01.02.2024 | 30,50 | 31,15 | 29,68 | 31,12 | 1,87% | 171.479,00 |
| 31.01.2024 | 31,76 | 32,00 | 30,31 | 30,55 | -3,63% | 187.470,00 |
| 30.01.2024 | 32,17 | 32,23 | 31,61 | 31,70 | -1,89% | 84.021,00 |
| 29.01.2024 | 32,30 | 32,51 | 32,11 | 32,31 | -0,12% | 143.171,00 |