27,461$
-0,43%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,88 | 27,88 | 27,39 | 27,54 | -0,16% | - |
| 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 |
| 23.06.2026 | 27,22 | 27,34 | 26,94 | 27,28 | 0,92% | 383.868,00 |
| 22.06.2026 | 26,90 | 27,31 | 26,62 | 27,03 | 0,67% | 235.515,00 |
| 19.06.2026 | 26,71 | 26,85 | 26,70 | 26,85 | -0,44% | - |
| 18.06.2026 | 26,83 | 27,00 | 26,17 | 26,97 | 1,31% | 1.530.115,00 |
| 17.06.2026 | 27,36 | 27,40 | 26,29 | 26,62 | -3,24% | 294.803,00 |
| 16.06.2026 | 27,39 | 27,88 | 27,27 | 27,51 | 0,33% | 192.995,00 |
| 15.06.2026 | 28,24 | 28,30 | 27,21 | 27,42 | -4,53% | 306.849,00 |
| 12.06.2026 | 28,51 | 28,88 | 28,30 | 28,72 | 1,56% | 216.231,00 |
| 11.06.2026 | 28,70 | 28,79 | 28,22 | 28,28 | -0,98% | 173.326,00 |
| 10.06.2026 | 29,29 | 29,34 | 28,52 | 28,56 | -1,72% | 240.252,00 |
| 09.06.2026 | 29,02 | 29,27 | 28,57 | 29,06 | 0,83% | 168.298,00 |
| 08.06.2026 | 29,26 | 29,26 | 28,67 | 28,82 | -0,65% | 120.163,00 |
| 05.06.2026 | 28,61 | 29,26 | 28,27 | 29,01 | 0,62% | 206.204,00 |
| 04.06.2026 | 29,00 | 29,27 | 28,44 | 28,83 | 0,80% | 196.672,00 |
| 03.06.2026 | 28,50 | 28,86 | 28,44 | 28,60 | 0,14% | 208.943,00 |
| 02.06.2026 | 28,59 | 28,79 | 28,48 | 28,56 | -0,76% | 143.866,00 |
| 01.06.2026 | 28,83 | 29,06 | 28,62 | 28,78 | -0,96% | 223.982,00 |
| 29.05.2026 | 29,50 | 29,83 | 29,01 | 29,06 | -1,89% | 240.909,00 |
| 28.05.2026 | 29,63 | 30,13 | 29,28 | 29,62 | -0,13% | 111.240,00 |
| 27.05.2026 | 29,74 | 29,95 | 29,50 | 29,66 | 0,51% | 121.474,00 |
| 26.05.2026 | 29,76 | 30,04 | 29,46 | 29,51 | -0,77% | 119.265,00 |
| 22.05.2026 | 29,72 | 29,83 | 29,32 | 29,74 | 0,78% | 93.183,00 |
| 21.05.2026 | 29,23 | 29,52 | 28,80 | 29,51 | 0,72% | 153.208,00 |
| 20.05.2026 | 28,72 | 29,30 | 28,72 | 29,30 | 1,77% | 119.096,00 |
| 19.05.2026 | 28,63 | 29,05 | 28,34 | 28,79 | 0,00% | 169.399,00 |
| 18.05.2026 | 28,16 | 28,85 | 28,16 | 28,79 | 2,46% | 223.821,00 |
| 15.05.2026 | 28,51 | 28,51 | 27,92 | 28,10 | -2,09% | 159.761,00 |
| 14.05.2026 | 29,16 | 29,33 | 28,62 | 28,70 | -1,58% | 177.187,00 |
| 13.05.2026 | 29,27 | 29,58 | 28,91 | 29,16 | -0,92% | 218.085,00 |
| 12.05.2026 | 29,59 | 29,73 | 29,03 | 29,43 | -0,51% | 141.032,00 |
| 11.05.2026 | 30,05 | 30,29 | 29,44 | 29,58 | -1,24% | 126.175,00 |
| 08.05.2026 | 29,64 | 30,31 | 29,55 | 29,95 | 0,34% | 178.477,00 |
| 07.05.2026 | 30,01 | 30,48 | 29,69 | 29,85 | 0,00% | 211.199,00 |
| 06.05.2026 | 29,65 | 30,01 | 29,52 | 29,85 | 1,26% | 231.768,00 |
| 05.05.2026 | 29,16 | 29,64 | 28,98 | 29,48 | 1,10% | 144.892,00 |
| 04.05.2026 | 28,63 | 29,40 | 28,57 | 29,16 | 0,83% | 157.983,00 |
| 01.05.2026 | 29,05 | 29,19 | 28,49 | 28,92 | 0,10% | 191.672,00 |
| 30.04.2026 | 28,24 | 28,91 | 28,24 | 28,89 | 2,19% | 228.000,00 |
| 29.04.2026 | 28,63 | 29,20 | 27,98 | 28,27 | -2,04% | 235.419,00 |
| 28.04.2026 | 26,94 | 28,87 | 26,74 | 28,86 | 9,48% | 232.351,00 |
| 27.04.2026 | 26,01 | 26,55 | 25,96 | 26,36 | 0,57% | 150.477,00 |
| 24.04.2026 | 25,89 | 26,49 | 25,81 | 26,21 | 0,81% | 115.589,00 |
| 23.04.2026 | 25,65 | 26,10 | 25,56 | 26,00 | 1,25% | 156.937,00 |
| 22.04.2026 | 26,42 | 26,67 | 25,64 | 25,68 | -3,02% | 148.487,00 |
| 21.04.2026 | 27,39 | 27,39 | 26,40 | 26,48 | -2,93% | 138.151,00 |
| 20.04.2026 | 27,37 | 27,52 | 27,26 | 27,28 | -0,91% | 133.519,00 |
| 17.04.2026 | 26,91 | 27,72 | 26,89 | 27,53 | 3,54% | 170.976,00 |
| 16.04.2026 | 26,56 | 26,90 | 26,35 | 26,59 | -0,15% | 245.207,00 |
| 15.04.2026 | 26,45 | 26,70 | 26,32 | 26,63 | 0,04% | 227.817,00 |
| 14.04.2026 | 26,00 | 26,76 | 25,85 | 26,62 | 2,31% | 217.285,00 |
| 13.04.2026 | 25,53 | 26,02 | 25,24 | 26,02 | 1,60% | 183.089,00 |
| 10.04.2026 | 25,14 | 25,61 | 25,11 | 25,61 | 1,87% | 129.781,00 |
| 09.04.2026 | 24,90 | 25,31 | 24,79 | 25,14 | 0,40% | 146.055,00 |
| 08.04.2026 | 25,16 | 25,22 | 24,81 | 25,04 | 2,00% | 201.116,00 |
| 07.04.2026 | 24,19 | 24,66 | 24,19 | 24,55 | 1,07% | 145.750,00 |
| 06.04.2026 | 24,20 | 24,54 | 24,05 | 24,29 | -0,12% | 311.555,00 |
| 02.04.2026 | 24,42 | 24,54 | 23,79 | 24,32 | -1,22% | 522.462,00 |
| 01.04.2026 | 24,96 | 25,34 | 24,61 | 24,62 | -1,52% | 234.877,00 |
| 31.03.2026 | 25,19 | 25,61 | 24,64 | 25,00 | 0,52% | 247.660,00 |
| 30.03.2026 | 24,75 | 25,24 | 24,68 | 24,87 | 1,10% | 179.039,00 |
| 27.03.2026 | 24,92 | 25,04 | 24,58 | 24,60 | -2,07% | 188.283,00 |
| 26.03.2026 | 25,13 | 25,65 | 24,98 | 25,12 | -0,08% | 182.091,00 |
| 25.03.2026 | 25,40 | 25,64 | 24,95 | 25,14 | 0,20% | 171.629,00 |
| 24.03.2026 | 25,01 | 25,47 | 24,83 | 25,09 | -0,24% | 193.019,00 |
| 23.03.2026 | 24,95 | 25,75 | 24,75 | 25,15 | 2,11% | 339.478,00 |
| 20.03.2026 | 24,58 | 24,68 | 23,85 | 24,63 | 0,12% | 799.749,00 |
| 19.03.2026 | 25,34 | 25,37 | 24,57 | 24,60 | -3,34% | 213.258,00 |
| 18.03.2026 | 25,95 | 25,95 | 25,26 | 25,45 | -2,15% | 355.128,00 |
| 17.03.2026 | 26,11 | 26,30 | 25,78 | 26,01 | -0,15% | 196.934,00 |
| 16.03.2026 | 26,01 | 26,43 | 25,90 | 26,05 | 1,24% | 161.336,00 |
| 13.03.2026 | 26,09 | 26,32 | 25,47 | 25,73 | -2,43% | 207.494,00 |
| 12.03.2026 | 26,20 | 26,70 | 26,19 | 26,37 | 0,19% | 222.171,00 |
| 11.03.2026 | 26,76 | 26,76 | 26,03 | 26,32 | -1,83% | 198.397,00 |
| 10.03.2026 | 26,82 | 27,33 | 26,47 | 26,81 | -0,22% | 157.322,00 |
| 09.03.2026 | 27,18 | 27,38 | 26,00 | 26,87 | -1,93% | 220.145,00 |
| 06.03.2026 | 27,78 | 27,84 | 27,16 | 27,40 | -2,18% | 232.620,00 |
| 05.03.2026 | 27,62 | 28,36 | 27,45 | 28,01 | 0,50% | 194.611,00 |
| 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 |