15,408$
-0,08%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,54 | 15,81 | 15,33 | 15,36 | -0,39% | 573.994,00 |
| 11.11.2026 | 15,76 | 15,76 | 15,32 | 15,42 | -2,34% | 568.139,00 |
| 10.11.2026 | 16,10 | 16,10 | 15,46 | 15,79 | 0,25% | 586.632,00 |
| 09.11.2026 | 16,21 | 16,59 | 15,72 | 15,75 | -3,14% | 679.883,00 |
| 06.11.2026 | 16,74 | 16,76 | 16,06 | 16,26 | -4,18% | 564.313,00 |
| 05.11.2026 | 17,70 | 17,90 | 16,65 | 16,97 | -3,19% | 403.214,00 |
| 04.11.2026 | 16,94 | 17,88 | 16,92 | 17,53 | 6,37% | 630.901,00 |
| 03.11.2026 | 16,33 | 17,50 | 16,23 | 16,48 | -8,65% | 1.645.088,00 |
| 02.11.2026 | 18,36 | 18,36 | 17,75 | 18,04 | 0,06% | 371.103,00 |
| 30.10.2026 | 18,58 | 18,65 | 17,98 | 18,03 | -1,58% | 229.236,00 |
| 29.10.2026 | 18,16 | 18,35 | 17,75 | 18,32 | 2,75% | 421.146,00 |
| 28.10.2026 | 18,67 | 18,67 | 17,62 | 17,83 | -2,94% | 475.535,00 |
| 27.10.2026 | 18,68 | 18,71 | 18,25 | 18,37 | -1,66% | 418.125,00 |
| 26.10.2026 | 18,68 | 18,96 | 18,53 | 18,68 | -0,43% | 280.654,00 |
| 23.10.2026 | 19,06 | 19,11 | 18,59 | 18,76 | -1,73% | 312.680,00 |
| 22.10.2026 | 18,10 | 19,15 | 18,10 | 19,09 | 5,53% | 431.780,00 |
| 21.10.2026 | 18,74 | 18,74 | 18,07 | 18,09 | -2,22% | 274.545,00 |
| 20.10.2026 | 18,08 | 18,61 | 17,96 | 18,50 | 3,12% | 327.544,00 |
| 19.10.2026 | 18,29 | 18,37 | 17,67 | 17,94 | -2,34% | 415.885,00 |
| 16.10.2026 | 18,68 | 18,79 | 18,28 | 18,37 | -1,08% | 316.983,00 |
| 15.10.2026 | 18,63 | 18,86 | 18,30 | 18,57 | 1,53% | 499.345,00 |
| 14.10.2026 | 19,14 | 19,24 | 18,22 | 18,29 | -5,09% | 413.344,00 |
| 13.10.2026 | 19,69 | 19,69 | 19,03 | 19,27 | -0,87% | 536.354,00 |
| 12.10.2026 | 19,29 | 19,44 | 18,86 | 19,44 | 0,47% | 352.787,00 |
| 09.10.2026 | 19,68 | 19,70 | 19,31 | 19,35 | -1,58% | 366.818,00 |
| 08.10.2026 | 19,40 | 19,79 | 19,36 | 19,66 | 0,82% | 585.007,00 |
| 07.10.2026 | 20,18 | 20,18 | 19,06 | 19,50 | -3,37% | 934.424,00 |
| 06.10.2026 | 18,89 | 20,22 | 18,66 | 20,18 | 8,44% | 962.004,00 |
| 05.10.2026 | 18,59 | 18,76 | 18,14 | 18,61 | -0,32% | 781.670,00 |
| 02.10.2026 | 19,08 | 19,12 | 18,62 | 18,67 | -1,01% | 678.212,00 |
| 01.10.2026 | 19,48 | 19,67 | 18,52 | 18,86 | -3,33% | 1.262.297,00 |
| 30.09.2026 | 19,28 | 19,77 | 18,76 | 19,51 | 1,25% | 864.287,00 |
| 29.09.2026 | 19,84 | 19,95 | 19,09 | 19,27 | -2,87% | 1.001.016,00 |
| 28.09.2026 | 19,79 | 20,02 | 19,41 | 19,84 | 1,02% | 1.443.722,00 |
| 25.09.2026 | 20,20 | 20,46 | 19,62 | 19,64 | -2,68% | 1.183.379,00 |
| 24.09.2026 | 20,67 | 20,84 | 19,86 | 20,18 | -2,70% | 901.908,00 |
| 23.09.2026 | 21,62 | 21,62 | 20,69 | 20,74 | -4,51% | 494.777,00 |
| 22.09.2026 | 21,50 | 21,85 | 21,32 | 21,72 | 1,64% | 632.892,00 |
| 21.09.2026 | 21,10 | 21,57 | 20,98 | 21,37 | 1,57% | 826.718,00 |
| 18.09.2026 | 21,10 | 21,27 | 20,66 | 21,04 | -1,17% | 4.313.508,00 |
| 17.09.2026 | 21,47 | 21,59 | 21,24 | 21,29 | -0,23% | 479.806,00 |
| 16.09.2026 | 22,14 | 22,31 | 21,21 | 21,34 | -3,18% | 628.721,00 |
| 15.09.2026 | 22,47 | 22,47 | 22,01 | 22,04 | -3,63% | 617.559,00 |
| 14.09.2026 | 22,86 | 22,96 | 22,27 | 22,87 | 0,35% | 625.414,00 |
| 11.09.2026 | 22,91 | 22,93 | 22,29 | 22,79 | 0,84% | 548.433,00 |
| 10.09.2026 | 22,93 | 23,17 | 22,25 | 22,60 | -1,14% | 656.294,00 |
| 09.09.2026 | 23,25 | 23,25 | 22,13 | 22,86 | -1,85% | 758.598,00 |
| 08.09.2026 | 23,53 | 23,57 | 23,13 | 23,29 | -2,06% | 871.262,00 |
| 04.09.2026 | 23,53 | 24,05 | 23,53 | 23,78 | 0,34% | 323.595,00 |
| 03.09.2026 | 24,40 | 24,40 | 23,67 | 23,70 | -1,66% | 493.557,00 |
| 02.09.2026 | 23,54 | 24,48 | 23,28 | 24,10 | 3,04% | 905.569,00 |
| 01.09.2026 | 23,61 | 23,91 | 23,37 | 23,39 | -1,35% | 430.939,00 |
| 31.08.2026 | 23,37 | 23,84 | 23,10 | 23,71 | 0,68% | 533.552,00 |
| 28.08.2026 | 23,58 | 23,88 | 23,48 | 23,55 | 0,21% | 327.271,00 |
| 27.08.2026 | 24,00 | 24,39 | 23,50 | 23,50 | -2,93% | 355.482,00 |
| 26.08.2026 | 24,35 | 24,41 | 24,06 | 24,21 | -0,94% | 246.443,00 |
| 25.08.2026 | 24,66 | 24,69 | 24,35 | 24,44 | -1,05% | 150.346,00 |
| 24.08.2026 | 24,43 | 25,05 | 24,36 | 24,70 | 0,82% | 233.174,00 |
| 21.08.2026 | 24,30 | 24,55 | 24,05 | 24,50 | 1,28% | 286.287,00 |
| 20.08.2026 | 23,95 | 24,49 | 23,80 | 24,19 | 0,54% | 384.565,00 |
| 19.08.2026 | 23,88 | 24,18 | 23,75 | 24,06 | 2,47% | 434.285,00 |
| 18.08.2026 | 24,17 | 24,17 | 23,47 | 23,48 | -2,04% | 248.432,00 |
| 17.08.2026 | 24,43 | 24,43 | 23,73 | 23,97 | -2,16% | 284.628,00 |
| 14.08.2026 | 24,82 | 25,07 | 24,49 | 24,50 | -1,61% | 206.290,00 |
| 13.08.2026 | 24,72 | 25,26 | 24,72 | 24,90 | 0,77% | 202.147,00 |
| 12.08.2026 | 24,65 | 24,86 | 24,28 | 24,71 | 0,12% | 225.775,00 |
| 11.08.2026 | 25,00 | 25,42 | 24,66 | 24,68 | -1,63% | 338.177,00 |
| 10.08.2026 | 25,40 | 25,65 | 24,97 | 25,09 | -1,72% | 412.475,00 |
| 07.08.2026 | 24,90 | 25,72 | 24,90 | 25,53 | 2,41% | 233.266,00 |
| 06.08.2026 | 24,83 | 25,03 | 24,63 | 24,93 | 0,69% | 233.213,00 |
| 05.08.2026 | 24,44 | 25,07 | 24,40 | 24,76 | 1,35% | 337.308,00 |
| 04.08.2026 | 25,88 | 26,35 | 24,12 | 24,43 | -5,71% | 575.865,00 |
| 03.08.2026 | 26,13 | 26,50 | 25,89 | 25,91 | -0,77% | 429.704,00 |
| 31.07.2026 | 26,43 | 26,55 | 26,00 | 26,11 | -1,66% | 312.452,00 |
| 30.07.2026 | 26,77 | 27,13 | 26,15 | 26,55 | -1,74% | 287.160,00 |
| 29.07.2026 | 26,64 | 27,22 | 26,64 | 27,02 | 0,41% | 180.874,00 |
| 28.07.2026 | 26,77 | 27,35 | 26,60 | 26,91 | 2,28% | 247.210,00 |
| 27.07.2026 | 26,23 | 26,74 | 26,12 | 26,31 | 0,92% | 351.958,00 |
| 24.07.2026 | 26,21 | 26,38 | 26,03 | 26,07 | 0,58% | 175.783,00 |
| 23.07.2026 | 25,95 | 26,38 | 25,84 | 25,92 | -0,54% | 203.859,00 |
| 22.07.2026 | 26,11 | 26,29 | 25,97 | 26,06 | -0,31% | 151.448,00 |
| 21.07.2026 | 26,09 | 26,27 | 25,95 | 26,14 | 0,31% | 226.259,00 |
| 20.07.2026 | 26,50 | 26,53 | 26,05 | 26,06 | -1,99% | 191.886,00 |
| 17.07.2026 | 27,51 | 27,90 | 26,48 | 26,59 | -3,34% | 219.160,00 |
| 16.07.2026 | 26,88 | 27,90 | 26,88 | 27,51 | 2,38% | 205.461,00 |
| 15.07.2026 | 27,38 | 27,68 | 26,87 | 26,87 | -0,96% | 150.930,00 |
| 14.07.2026 | 27,71 | 27,91 | 27,13 | 27,13 | -2,23% | 257.076,00 |
| 13.07.2026 | 27,49 | 27,89 | 27,22 | 27,75 | 1,61% | 191.520,00 |
| 10.07.2026 | 27,45 | 27,53 | 27,09 | 27,31 | 0,11% | 96.942,00 |
| 09.07.2026 | 27,57 | 27,74 | 27,24 | 27,28 | -1,09% | 105.252,00 |
| 08.07.2026 | 28,75 | 28,75 | 27,55 | 27,58 | -4,70% | 143.350,00 |
| 07.07.2026 | 28,76 | 29,47 | 28,76 | 28,94 | 1,65% | 217.641,00 |
| 06.07.2026 | 28,89 | 28,89 | 28,36 | 28,47 | -0,87% | 112.294,00 |
| 02.07.2026 | 28,35 | 28,93 | 28,25 | 28,72 | 1,41% | 237.302,00 |
| 01.07.2026 | 27,82 | 28,70 | 27,82 | 28,32 | 1,43% | 242.988,00 |
| 30.06.2026 | 27,75 | 28,16 | 26,94 | 27,92 | -1,38% | 299.717,00 |
| 29.06.2026 | 28,54 | 28,66 | 28,26 | 28,31 | -1,12% | 303.319,00 |
| 26.06.2026 | 27,51 | 28,64 | 27,51 | 28,63 | 4,83% | 887.286,00 |
| 25.06.2026 | 27,52 | 28,08 | 27,28 | 27,31 | -1,51% | 152.108,00 |
| 24.06.2026 | 27,16 | 27,76 | 27,13 | 27,73 | 1,65% | 183.971,00 |