30,447$
0,19%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 29,40 | 30,55 | 29,39 | 30,39 | 3,09% | 196.113,00 |
| 05.01.2026 | 29,30 | 29,80 | 29,05 | 29,48 | -0,30% | 182.017,00 |
| 02.01.2026 | 29,72 | 30,08 | 29,35 | 29,57 | -1,76% | 165.821,00 |
| 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% | 297.734,00 |
| 29.12.2025 | 28,85 | 29,40 | 28,85 | 29,27 | 1,11% | 176.770,00 |
| 26.12.2025 | 29,15 | 29,26 | 28,71 | 28,95 | -0,55% | 142.018,00 |
| 24.12.2025 | 29,15 | 29,28 | 29,00 | 29,11 | -0,21% | 60.395,00 |
| 23.12.2025 | 29,05 | 29,65 | 28,77 | 29,17 | 0,45% | 312.723,00 |
| 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% | 853.030,00 |
| 18.12.2025 | 29,25 | 29,25 | 28,35 | 28,38 | -2,04% | 285.621,00 |
| 17.12.2025 | 28,19 | 29,17 | 28,12 | 28,97 | 2,77% | 203.801,00 |
| 16.12.2025 | 29,06 | 29,06 | 27,92 | 28,19 | -2,29% | 356.814,00 |
| 15.12.2025 | 29,43 | 29,51 | 28,59 | 28,85 | -2,83% | 184.900,00 |
| 12.12.2025 | 30,02 | 30,10 | 29,32 | 29,69 | -0,64% | 163.906,00 |
| 11.12.2025 | 29,83 | 30,10 | 29,60 | 29,88 | 0,10% | 146.315,00 |
| 10.12.2025 | 29,44 | 30,13 | 29,44 | 29,85 | 1,26% | 244.389,00 |
| 09.12.2025 | 29,30 | 29,90 | 29,30 | 29,48 | 0,61% | 121.982,00 |
| 08.12.2025 | 29,41 | 29,71 | 29,11 | 29,30 | -1,18% | 188.134,00 |
| 05.12.2025 | 30,43 | 30,51 | 29,54 | 29,65 | -2,37% | 208.253,00 |
| 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% | 124.943,00 |
| 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% | 175.386,00 |
| 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% | 193.962,00 |
| 24.11.2025 | 31,38 | 31,60 | 30,93 | 31,29 | -1,11% | 121.368,00 |
| 21.11.2025 | 30,77 | 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 | 31,08 | 31,41 | 30,71 | 30,87 | -2,19% | 126.118,00 |
| 14.11.2025 | 31,26 | 31,67 | 30,92 | 31,56 | 0,73% | 126.100,00 |
| 13.11.2025 | 31,01 | 31,65 | 31,00 | 31,33 | -0,41% | 122.896,00 |
| 12.11.2025 | 32,00 | 32,36 | 31,44 | 31,46 | -2,21% | 154.125,00 |
| 11.11.2025 | 31,13 | 32,18 | 31,06 | 32,17 | 2,58% | 113.084,00 |
| 10.11.2025 | 31,37 | 31,56 | 30,95 | 31,36 | -0,29% | 105.514,00 |
| 07.11.2025 | 30,86 | 31,50 | 30,62 | 31,45 | 2,41% | 133.191,00 |
| 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% | 132.042,00 |
| 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 | 31,17 | 31,52 | 31,12 | 31,48 | 0,98% | 85.931,00 |
| 23.10.2025 | 31,56 | 31,56 | 31,04 | 31,17 | -1,07% | 135.660,00 |
| 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 |
| 14.10.2025 | 31,04 | 31,58 | 30,75 | 31,50 | 1,35% | 265.287,00 |
| 13.10.2025 | 30,93 | 31,15 | 30,66 | 31,08 | 0,62% | 123.106,00 |
| 10.10.2025 | 31,49 | 31,66 | 30,49 | 30,89 | -1,84% | 120.692,00 |
| 09.10.2025 | 31,88 | 31,97 | 31,33 | 31,47 | -1,10% | 103.693,00 |
| 08.10.2025 | 31,65 | 31,90 | 31,36 | 31,82 | 0,19% | 136.547,00 |
| 07.10.2025 | 31,17 | 32,07 | 31,00 | 31,76 | 1,96% | 224.474,00 |
| 06.10.2025 | 31,57 | 31,69 | 30,97 | 31,15 | -1,49% | 209.649,00 |
| 03.10.2025 | 31,81 | 32,22 | 31,58 | 31,62 | -0,41% | 179.936,00 |
| 02.10.2025 | 32,20 | 32,20 | 31,60 | 31,75 | -1,40% | 125.679,00 |
| 01.10.2025 | 32,24 | 32,36 | 31,83 | 32,20 | -0,06% | 119.961,00 |
| 30.09.2025 | 31,56 | 32,31 | 31,49 | 32,22 | 1,77% | 173.269,00 |
| 29.09.2025 | 32,03 | 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 | 32,22 | 32,22 | 31,57 | 31,64 | -1,56% | 154.467,00 |
| 24.09.2025 | 32,50 | 32,71 | 32,09 | 32,14 | -1,74% | 146.516,00 |
| 23.09.2025 | 33,26 | 33,34 | 32,55 | 32,71 | -1,00% | 140.120,00 |
| 22.09.2025 | 32,59 | 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 | 32,27 | 32,54 | 32,06 | 32,54 | 1,18% | 162.785,00 |
| 17.09.2025 | 32,33 | 33,15 | 32,10 | 32,16 | -0,34% | 174.864,00 |
| 16.09.2025 | 32,47 | 32,67 | 32,17 | 32,27 | -0,74% | 160.381,00 |
| 15.09.2025 | 33,49 | 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 | 34,56 | 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 | 33,71 | 34,06 | 33,48 | 34,01 | 1,64% | 116.937,00 |
| 03.09.2025 | 32,97 | 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 | 33,64 | 33,98 | 33,30 | 33,89 | 0,80% | 172.266,00 |
| 27.08.2025 | 33,25 | 33,74 | 33,16 | 33,62 | 1,54% | 161.138,00 |
| 26.08.2025 | 33,20 | 33,32 | 32,93 | 33,11 | 0,03% | 248.682,00 |
| 25.08.2025 | 33,42 | 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 | 31,81 | 32,37 | 31,81 | 32,26 | 0,34% | 175.863,00 |
| 20.08.2025 | 32,38 | 32,63 | 32,13 | 32,15 | -0,09% | 359.443,00 |
| 19.08.2025 | 31,60 | 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 | 31,41 | 31,45 | 30,95 | 31,13 | -1,80% | 184.029,00 |