11,122$
-0,11%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 11,22 | 11,29 | 11,13 | 11,13 | -0,57% | - |
| 10.12.2025 | 11,05 | 11,20 | 11,05 | 11,20 | 1,47% | - |
| 09.12.2025 | 11,09 | 11,15 | 11,00 | 11,04 | -0,36% | - |
| 08.12.2025 | 11,39 | 11,39 | 11,06 | 11,08 | -2,34% | - |
| 04.12.2025 | 11,44 | 11,46 | 11,30 | 11,34 | -0,67% | - |
| 03.12.2025 | 11,34 | 11,43 | 11,34 | 11,42 | 0,72% | - |
| 02.12.2025 | 11,48 | 11,48 | 11,27 | 11,34 | -0,74% | - |
| 01.12.2025 | 11,43 | 11,50 | 11,40 | 11,42 | -1,08% | - |
| 26.11.2025 | 11,40 | 11,59 | 11,40 | 11,54 | 1,33% | - |
| 25.11.2025 | 11,04 | 11,40 | 11,04 | 11,39 | 3,22% | - |
| 24.11.2025 | 11,06 | 11,07 | 10,99 | 11,04 | 0,02% | - |
| 21.11.2025 | 10,84 | 11,04 | 10,83 | 11,04 | 2,21% | - |
| 20.11.2025 | 10,87 | 10,95 | 10,79 | 10,80 | -0,53% | - |
| 19.11.2025 | 10,89 | 10,89 | 10,78 | 10,85 | -0,14% | - |
| 18.11.2025 | 10,82 | 10,88 | 10,74 | 10,87 | 0,03% | - |
| 17.11.2025 | 11,12 | 11,13 | 10,86 | 10,87 | -2,61% | - |
| 13.11.2025 | 11,23 | 11,31 | 11,16 | 11,16 | -0,68% | - |
| 12.11.2025 | 11,17 | 11,26 | 11,13 | 11,23 | 0,76% | - |
| 11.11.2025 | 11,06 | 11,17 | 11,06 | 11,15 | 0,85% | - |
| 10.11.2025 | 11,03 | 11,06 | 10,97 | 11,05 | 0,30% | - |
| 06.11.2025 | 11,13 | 11,15 | 11,00 | 11,02 | -0,37% | - |
| 05.11.2025 | 11,00 | 11,09 | 10,96 | 11,06 | 0,99% | - |
| 04.11.2025 | 11,03 | 11,03 | 10,92 | 10,95 | -0,56% | - |
| 03.11.2025 | 10,96 | 11,07 | 10,87 | 11,02 | 0,62% | - |
| 31.10.2025 | 11,04 | 11,04 | 10,89 | 10,95 | -0,51% | - |
| 30.10.2025 | 10,89 | 11,20 | 10,83 | 11,00 | 0,31% | - |
| 29.10.2025 | 10,85 | 11,02 | 10,85 | 10,97 | 0,98% | - |
| 28.10.2025 | 10,94 | 10,95 | 10,82 | 10,86 | -0,54% | - |
| 27.10.2025 | 10,91 | 10,93 | 10,89 | 10,92 | -0,10% | - |
| 24.10.2025 | 10,90 | 10,99 | 10,90 | 10,93 | 0,81% | - |
| 23.10.2025 | 10,92 | 10,92 | 10,79 | 10,85 | -0,40% | - |
| 22.10.2025 | 10,87 | 10,91 | 10,80 | 10,89 | 0,43% | - |
| 21.10.2025 | 10,91 | 10,92 | 10,84 | 10,84 | -0,72% | - |
| 20.10.2025 | 10,80 | 10,92 | 10,79 | 10,92 | 2,19% | - |
| 16.10.2025 | 10,95 | 10,95 | 10,69 | 10,69 | -2,26% | - |
| 15.10.2025 | 11,00 | 11,06 | 10,93 | 10,93 | 0,22% | - |
| 14.10.2025 | 10,72 | 10,92 | 10,72 | 10,91 | 1,42% | - |
| 13.10.2025 | 10,78 | 10,78 | 10,63 | 10,76 | 0,49% | - |
| 10.10.2025 | 10,79 | 10,85 | 10,68 | 10,71 | -0,78% | - |
| 09.10.2025 | 10,97 | 10,98 | 10,79 | 10,79 | -1,28% | - |
| 08.10.2025 | 10,90 | 10,95 | 10,86 | 10,93 | 0,60% | - |
| 07.10.2025 | 10,91 | 10,92 | 10,83 | 10,86 | -0,34% | - |
| 06.10.2025 | 11,15 | 11,15 | 10,90 | 10,90 | -2,50% | - |
| 03.10.2025 | 11,17 | 11,19 | 11,16 | 11,18 | 0,17% | - |
| 02.10.2025 | 11,23 | 11,23 | 11,07 | 11,16 | -0,56% | - |
| 01.10.2025 | 11,14 | 11,23 | 11,08 | 11,23 | -1,38% | - |
| 30.09.2025 | 11,55 | 11,55 | 11,33 | 11,38 | -1,31% | - |
| 29.09.2025 | 11,67 | 11,67 | 11,48 | 11,53 | -0,58% | - |
| 26.09.2025 | 11,64 | 11,69 | 11,58 | 11,60 | 0,15% | - |
| 25.09.2025 | 11,61 | 11,64 | 11,55 | 11,58 | -0,85% | - |
| 24.09.2025 | 11,78 | 11,78 | 11,68 | 11,68 | -0,78% | - |
| 23.09.2025 | 11,87 | 11,87 | 11,71 | 11,77 | -0,48% | - |
| 22.09.2025 | 12,16 | 12,16 | 11,83 | 11,83 | -3,60% | - |
| 18.09.2025 | 12,48 | 12,48 | 12,27 | 12,27 | -1,41% | - |
| 17.09.2025 | 12,10 | 12,65 | 12,10 | 12,45 | 3,30% | - |
| 16.09.2025 | 12,42 | 12,42 | 11,90 | 12,05 | -2,59% | - |
| 15.09.2025 | 12,44 | 12,44 | 12,33 | 12,37 | -1,22% | - |
| 11.09.2025 | 12,52 | 12,65 | 12,50 | 12,52 | 0,26% | - |
| 10.09.2025 | 12,55 | 12,58 | 12,45 | 12,49 | -0,32% | - |
| 09.09.2025 | 12,49 | 12,54 | 12,47 | 12,53 | 0,28% | - |
| 08.09.2025 | 12,63 | 12,63 | 12,49 | 12,50 | -0,94% | - |
| 05.09.2025 | 12,61 | 12,71 | 12,54 | 12,62 | 0,63% | - |
| 04.09.2025 | 12,39 | 12,54 | 12,39 | 12,54 | 1,55% | - |
| 03.09.2025 | 12,27 | 12,36 | 12,27 | 12,35 | 0,85% | - |
| 02.09.2025 | 12,20 | 12,24 | 12,15 | 12,24 | -1,10% | - |
| 29.08.2025 | 12,28 | 12,38 | 12,26 | 12,38 | 0,83% | - |
| 28.08.2025 | 12,40 | 12,40 | 12,24 | 12,28 | -0,52% | - |
| 27.08.2025 | 12,46 | 12,48 | 12,34 | 12,34 | -0,96% | - |
| 26.08.2025 | 12,52 | 12,53 | 12,46 | 12,46 | -0,29% | - |
| 25.08.2025 | 12,58 | 12,60 | 12,50 | 12,50 | -0,46% | - |
| 22.08.2025 | 12,23 | 12,57 | 12,23 | 12,55 | 2,91% | - |
| 21.08.2025 | 12,30 | 12,30 | 12,19 | 12,20 | -1,16% | - |
| 20.08.2025 | 12,32 | 12,38 | 12,30 | 12,34 | 0,28% | - |
| 19.08.2025 | 12,28 | 12,34 | 12,26 | 12,31 | 0,56% | - |
| 18.08.2025 | 12,33 | 12,33 | 12,24 | 12,24 | -0,51% | - |
| 15.08.2025 | 12,37 | 12,37 | 12,30 | 12,30 | -0,45% | - |
| 14.08.2025 | 12,29 | 12,36 | 12,24 | 12,36 | 0,18% | - |
| 13.08.2025 | 12,37 | 12,37 | 12,23 | 12,33 | 0,19% | - |
| 12.08.2025 | 12,32 | 12,41 | 12,31 | 12,31 | 0,43% | - |
| 11.08.2025 | 12,30 | 12,40 | 12,25 | 12,26 | -0,04% | - |
| 08.08.2025 | 12,22 | 12,29 | 12,21 | 12,26 | 0,64% | - |
| 07.08.2025 | 12,20 | 12,23 | 12,17 | 12,19 | 0,37% | - |
| 06.08.2025 | 12,27 | 12,27 | 12,11 | 12,14 | -1,12% | - |
| 05.08.2025 | 12,24 | 12,30 | 12,13 | 12,28 | 0,78% | - |
| 04.08.2025 | 12,13 | 12,20 | 12,13 | 12,18 | 1,07% | - |
| 01.08.2025 | 11,99 | 12,06 | 11,95 | 12,05 | 0,08% | - |
| 31.07.2025 | 12,20 | 12,20 | 12,04 | 12,04 | -1,20% | - |
| 30.07.2025 | 12,38 | 12,43 | 12,17 | 12,19 | -1,43% | - |
| 29.07.2025 | 12,31 | 12,37 | 12,22 | 12,37 | 1,18% | - |
| 28.07.2025 | 12,32 | 12,52 | 12,16 | 12,22 | 0,35% | - |
| 25.07.2025 | 12,22 | 12,22 | 12,06 | 12,18 | -0,32% | - |
| 24.07.2025 | 12,23 | 12,29 | 12,22 | 12,22 | -0,13% | - |
| 23.07.2025 | 12,23 | 12,28 | 12,17 | 12,24 | 0,37% | - |
| 22.07.2025 | 12,01 | 12,19 | 12,01 | 12,19 | 1,57% | - |
| 21.07.2025 | 11,98 | 12,08 | 11,98 | 12,00 | 0,90% | - |
| 18.07.2025 | 11,97 | 11,99 | 11,86 | 11,90 | -0,21% | - |
| 17.07.2025 | 11,90 | 12,06 | 11,88 | 11,92 | 0,17% | - |
| 16.07.2025 | 11,75 | 11,93 | 11,72 | 11,90 | 1,65% | - |
| 15.07.2025 | 11,75 | 11,79 | 11,69 | 11,71 | -0,21% | - |
| 14.07.2025 | 11,64 | 11,73 | 11,64 | 11,73 | 0,44% | - |