31,497$
-0,01%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 31,04 | 31,58 | 30,75 | 31,50 | 1,35% | 265.287,00 |
| 13.10.2025 | 30,89 | 31,15 | 30,66 | 31,08 | 0,62% | 123.106,00 |
| 10.10.2025 | 31,49 | 31,67 | 30,49 | 30,89 | -1,84% | 120.692,00 |
| 09.10.2025 | 31,86 | 31,97 | 31,33 | 31,47 | -1,10% | 103.693,00 |
| 08.10.2025 | 31,78 | 31,90 | 31,36 | 31,82 | 0,19% | 136.547,00 |
| 07.10.2025 | 31,31 | 32,07 | 31,00 | 31,76 | 1,96% | 224.474,00 |
| 06.10.2025 | 31,60 | 31,69 | 30,97 | 31,15 | -2,37% | 209.649,00 |
| 03.10.2025 | 31,87 | 32,18 | 31,77 | 31,91 | 0,49% | - |
| 02.10.2025 | 32,20 | 32,20 | 31,60 | 31,75 | -1,40% | 125.679,00 |
| 01.10.2025 | 32,36 | 32,36 | 31,83 | 32,20 | -0,06% | 119.961,00 |
| 30.09.2025 | 31,85 | 32,31 | 31,49 | 32,22 | 1,77% | 173.269,00 |
| 29.09.2025 | 32,07 | 32,07 | 31,60 | 31,66 | -1,09% | 129.267,00 |
| 26.09.2025 | 31,73 | 32,10 | 31,61 | 32,01 | 1,17% | 150.979,00 |
| 25.09.2025 | 32,00 | 32,22 | 31,57 | 31,64 | -1,56% | 154.467,00 |
| 24.09.2025 | 32,71 | 32,71 | 32,09 | 32,14 | -1,74% | 146.516,00 |
| 23.09.2025 | 33,05 | 33,34 | 32,55 | 32,71 | -1,00% | 140.120,00 |
| 22.09.2025 | 32,30 | 33,20 | 32,30 | 33,04 | 0,92% | 194.790,00 |
| 19.09.2025 | 32,59 | 32,93 | 32,24 | 32,74 | 0,61% | 603.080,00 |
| 18.09.2025 | 32,20 | 32,54 | 32,06 | 32,54 | 1,18% | 162.785,00 |
| 17.09.2025 | 32,13 | 33,15 | 32,10 | 32,16 | -0,34% | 174.864,00 |
| 16.09.2025 | 32,51 | 32,67 | 32,17 | 32,27 | -0,74% | 160.381,00 |
| 15.09.2025 | 33,35 | 33,49 | 32,37 | 32,51 | -3,90% | 166.433,00 |
| 12.09.2025 | 34,29 | 34,41 | 33,77 | 33,83 | -1,37% | 138.102,00 |
| 11.09.2025 | 33,36 | 34,36 | 33,36 | 34,30 | 2,39% | 150.590,00 |
| 10.09.2025 | 34,01 | 34,06 | 33,20 | 33,50 | -1,76% | 185.913,00 |
| 09.09.2025 | 34,46 | 34,47 | 33,99 | 34,10 | -1,22% | 147.373,00 |
| 08.09.2025 | 34,52 | 34,68 | 34,14 | 34,52 | -0,43% | 176.935,00 |
| 05.09.2025 | 34,19 | 34,87 | 34,10 | 34,67 | 1,94% | 198.520,00 |
| 04.09.2025 | 33,61 | 34,06 | 33,48 | 34,01 | 1,64% | 116.937,00 |
| 03.09.2025 | 33,15 | 33,53 | 32,97 | 33,46 | 0,75% | 154.481,00 |
| 02.09.2025 | 34,00 | 34,12 | 33,14 | 33,21 | -3,77% | 183.837,00 |
| 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 |