26,884$
-1,88%
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 | 26,14 | 26,88 | 26,12 | 26,81 | -2,16% | - |
| 06.03.2026 | 27,78 | 27,84 | 27,16 | 27,40 | -2,18% | 1,00 |
| 05.03.2026 | 27,67 | 28,36 | 27,45 | 28,01 | 0,50% | 1,00 |
| 04.03.2026 | 27,34 | 27,87 | 26,98 | 27,87 | 2,01% | 176.879,00 |
| 03.03.2026 | 27,81 | 27,81 | 26,80 | 27,32 | -3,22% | 282.731,00 |
| 02.03.2026 | 27,91 | 28,59 | 27,87 | 28,23 | 0,14% | 214.646,00 |
| 27.02.2026 | 28,14 | 28,53 | 27,80 | 28,19 | -1,91% | 529.500,00 |
| 26.02.2026 | 29,21 | 29,29 | 28,42 | 28,74 | -1,10% | 300.717,00 |
| 25.02.2026 | 28,84 | 29,15 | 28,70 | 29,06 | 0,52% | 299.304,00 |
| 24.02.2026 | 29,60 | 30,44 | 28,63 | 28,91 | -2,63% | 366.532,00 |
| 23.02.2026 | 29,75 | 30,33 | 29,61 | 29,69 | -0,13% | 194.845,00 |
| 20.02.2026 | 30,09 | 30,09 | 29,60 | 29,73 | -1,00% | 137.829,00 |
| 19.02.2026 | 29,90 | 30,03 | 29,46 | 30,03 | 0,33% | 163.878,00 |
| 18.02.2026 | 30,07 | 30,27 | 29,82 | 29,93 | -0,99% | 129.561,00 |
| 17.02.2026 | 30,04 | 30,29 | 29,46 | 30,23 | 1,58% | 119.002,00 |
| 13.02.2026 | 29,57 | 29,96 | 29,45 | 29,76 | 0,71% | 135.408,00 |
| 12.02.2026 | 31,66 | 31,71 | 29,46 | 29,55 | -5,35% | 188.955,00 |
| 11.02.2026 | 31,16 | 31,91 | 30,88 | 31,22 | 0,16% | 175.505,00 |
| 10.02.2026 | 30,68 | 31,20 | 30,50 | 31,17 | 3,49% | 268.951,00 |
| 09.02.2026 | 30,39 | 30,50 | 30,07 | 30,12 | -0,95% | 158.307,00 |
| 06.02.2026 | 30,38 | 30,89 | 30,22 | 30,41 | 0,40% | 180.091,00 |
| 05.02.2026 | 30,47 | 30,69 | 30,00 | 30,29 | -0,66% | 212.354,00 |
| 04.02.2026 | 30,14 | 30,75 | 30,14 | 30,49 | 2,08% | 219.004,00 |
| 03.02.2026 | 30,23 | 30,78 | 29,65 | 29,87 | -1,87% | 191.024,00 |
| 02.02.2026 | 30,37 | 30,53 | 30,07 | 30,44 | 0,73% | 166.540,00 |
| 30.01.2026 | 29,76 | 30,28 | 29,60 | 30,22 | 0,83% | 212.508,00 |
| 29.01.2026 | 29,71 | 30,11 | 29,71 | 29,97 | 1,32% | 149.795,00 |
| 28.01.2026 | 30,37 | 30,49 | 29,47 | 29,58 | -2,21% | 131.977,00 |
| 27.01.2026 | 30,13 | 30,42 | 29,97 | 30,25 | 0,13% | 127.651,00 |
| 26.01.2026 | 30,55 | 30,57 | 29,91 | 30,21 | -1,05% | 188.726,00 |
| 23.01.2026 | 30,40 | 30,66 | 30,11 | 30,53 | 0,26% | 188.301,00 |
| 22.01.2026 | 30,79 | 31,15 | 30,36 | 30,45 | -0,81% | 187.807,00 |
| 21.01.2026 | 30,29 | 30,90 | 30,26 | 30,70 | 1,76% | 161.891,00 |
| 20.01.2026 | 31,13 | 31,13 | 30,13 | 30,17 | -3,88% | 254.216,00 |
| 19.01.2026 | 31,50 | 31,51 | 31,35 | 31,39 | -0,73% | - |
| 16.01.2026 | 31,38 | 31,71 | 31,13 | 31,62 | 0,29% | 204.243,00 |
| 15.01.2026 | 31,38 | 31,94 | 31,26 | 31,53 | 1,51% | 154.832,00 |
| 14.01.2026 | 30,86 | 31,09 | 30,62 | 31,06 | 1,44% | 154.794,00 |
| 13.01.2026 | 30,97 | 30,97 | 30,14 | 30,62 | -0,16% | 140.262,00 |
| 12.01.2026 | 30,62 | 30,97 | 30,53 | 30,67 | -0,03% | 136.564,00 |
| 09.01.2026 | 30,54 | 30,93 | 30,47 | 30,68 | 0,03% | 195.304,00 |
| 08.01.2026 | 30,22 | 30,94 | 30,00 | 30,67 | 1,35% | 160.907,00 |
| 07.01.2026 | 30,45 | 30,91 | 29,95 | 30,26 | -0,43% | 303.602,00 |
| 06.01.2026 | 29,44 | 30,55 | 29,39 | 30,39 | 3,09% | 196.113,00 |
| 05.01.2026 | 29,30 | 29,80 | 29,05 | 29,48 | -0,30% | 181.987,00 |
| 02.01.2026 | 29,72 | 30,08 | 29,35 | 29,57 | -1,76% | 150.740,00 |
| 31.12.2025 | 30,20 | 30,25 | 29,70 | 30,10 | 0,00% | 218.824,00 |
| 30.12.2025 | 29,46 | 30,33 | 29,23 | 30,10 | 2,84% | 289.607,00 |
| 29.12.2025 | 28,89 | 29,40 | 28,85 | 29,27 | 1,11% | 176.749,00 |
| 26.12.2025 | 29,15 | 29,26 | 28,71 | 28,95 | -0,55% | 137.146,00 |
| 24.12.2025 | 29,15 | 29,28 | 29,00 | 29,11 | -0,21% | 60.395,00 |
| 23.12.2025 | 29,01 | 29,65 | 28,77 | 29,17 | 0,45% | 298.139,00 |
| 22.12.2025 | 28,32 | 29,08 | 28,12 | 29,04 | 2,80% | 270.970,00 |
| 19.12.2025 | 28,40 | 28,40 | 27,69 | 28,25 | -0,46% | 852.652,00 |
| 18.12.2025 | 29,25 | 29,25 | 28,35 | 28,38 | -2,04% | 283.821,00 |
| 17.12.2025 | 28,19 | 29,17 | 28,12 | 28,97 | 2,77% | 190.575,00 |
| 16.12.2025 | 29,06 | 29,06 | 27,92 | 28,19 | -2,29% | 356.811,00 |
| 15.12.2025 | 29,43 | 29,51 | 28,59 | 28,85 | -2,83% | 184.900,00 |
| 12.12.2025 | 29,99 | 30,10 | 29,32 | 29,69 | -0,64% | 163.890,00 |
| 11.12.2025 | 29,83 | 30,10 | 29,60 | 29,88 | 0,10% | 146.314,00 |
| 10.12.2025 | 29,44 | 30,13 | 29,44 | 29,85 | 1,26% | 239.232,00 |
| 09.12.2025 | 29,30 | 29,90 | 29,30 | 29,48 | 0,61% | 121.898,00 |
| 08.12.2025 | 29,41 | 29,71 | 29,11 | 29,30 | -1,18% | 187.934,00 |
| 05.12.2025 | 30,45 | 30,51 | 29,54 | 29,65 | -2,37% | 208.137,00 |
| 04.12.2025 | 31,32 | 31,32 | 30,24 | 30,37 | -2,91% | 139.223,00 |
| 03.12.2025 | 31,21 | 31,70 | 30,84 | 31,28 | 0,00% | 124.940,00 |
| 02.12.2025 | 31,06 | 31,44 | 30,87 | 31,28 | 0,06% | 91.007,00 |
| 01.12.2025 | 31,60 | 31,99 | 31,13 | 31,26 | -1,73% | 175.103,00 |
| 28.11.2025 | 31,82 | 31,87 | 31,66 | 31,81 | 0,13% | 45.779,00 |
| 26.11.2025 | 31,86 | 32,36 | 31,77 | 31,77 | -0,72% | 144.271,00 |
| 25.11.2025 | 31,55 | 32,28 | 31,19 | 32,00 | 2,27% | 193.879,00 |
| 24.11.2025 | 31,38 | 31,60 | 30,93 | 31,29 | -1,11% | 121.358,00 |
| 21.11.2025 | 30,78 | 31,75 | 30,54 | 31,64 | 3,53% | 166.680,00 |
| 20.11.2025 | 30,83 | 31,23 | 30,54 | 30,56 | -0,23% | 116.328,00 |
| 19.11.2025 | 30,73 | 30,84 | 30,42 | 30,63 | -0,55% | 118.901,00 |
| 18.11.2025 | 30,81 | 31,10 | 30,60 | 30,80 | -0,23% | 118.289,00 |
| 17.11.2025 | 30,73 | 31,41 | 30,71 | 30,87 | -2,19% | 125.916,00 |
| 14.11.2025 | 31,31 | 31,67 | 30,92 | 31,56 | 0,73% | 126.098,00 |
| 13.11.2025 | 31,01 | 31,65 | 31,00 | 31,33 | -0,41% | 122.846,00 |
| 12.11.2025 | 32,00 | 32,36 | 31,44 | 31,46 | -2,21% | 154.074,00 |
| 11.11.2025 | 31,13 | 32,18 | 31,06 | 32,17 | 2,58% | 113.083,00 |
| 10.11.2025 | 31,37 | 31,56 | 30,95 | 31,36 | -0,29% | 105.514,00 |
| 07.11.2025 | 31,31 | 31,50 | 30,62 | 31,45 | 2,41% | 127.852,00 |
| 06.11.2025 | 31,19 | 31,37 | 30,65 | 30,71 | -1,92% | 113.483,00 |
| 05.11.2025 | 31,29 | 31,42 | 30,92 | 31,31 | 1,20% | 119.201,00 |
| 04.11.2025 | 30,50 | 30,95 | 30,24 | 30,94 | 1,54% | 125.988,00 |
| 03.11.2025 | 30,22 | 30,54 | 30,07 | 30,47 | -0,65% | 134.350,00 |
| 31.10.2025 | 30,36 | 30,72 | 30,17 | 30,67 | 0,20% | 158.070,00 |
| 30.10.2025 | 30,18 | 30,78 | 30,18 | 30,61 | 1,32% | 169.826,00 |
| 29.10.2025 | 30,88 | 31,04 | 30,04 | 30,21 | -3,24% | 182.666,00 |
| 28.10.2025 | 30,71 | 31,44 | 29,93 | 31,22 | 2,19% | 208.410,00 |
| 27.10.2025 | 31,18 | 31,39 | 30,49 | 30,55 | -2,95% | 153.775,00 |
| 24.10.2025 | 31,12 | 31,52 | 31,12 | 31,48 | 0,98% | 74.281,00 |
| 23.10.2025 | 31,56 | 31,56 | 31,04 | 31,17 | -1,07% | - |
| 22.10.2025 | 30,95 | 31,56 | 30,68 | 31,51 | 2,27% | 141.764,00 |
| 21.10.2025 | 30,47 | 31,18 | 30,40 | 30,81 | 1,12% | 148.221,00 |
| 20.10.2025 | 30,65 | 30,94 | 30,23 | 30,47 | -0,35% | 158.313,00 |
| 17.10.2025 | 30,76 | 31,03 | 30,52 | 30,58 | -1,01% | - |
| 16.10.2025 | 31,20 | 31,65 | 30,49 | 30,89 | -1,94% | 226.432,00 |
| 15.10.2025 | 31,58 | 32,02 | 31,35 | 31,50 | 0,00% | 135.947,00 |