12,053$
0,07%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 11,70 | 11,70 | 11,63 | 11,68 | -0,60% | - |
| 10.07.2025 | 11,72 | 11,77 | 11,71 | 11,75 | 0,29% | - |
| 09.07.2025 | 11,71 | 11,72 | 11,68 | 11,72 | 0,43% | - |
| 08.07.2025 | 11,69 | 11,77 | 11,67 | 11,67 | 0,38% | - |
| 07.07.2025 | 11,72 | 11,78 | 11,61 | 11,62 | -0,84% | - |
| 03.07.2025 | 11,70 | 11,76 | 11,68 | 11,72 | 0,45% | - |
| 02.07.2025 | 11,46 | 11,67 | 11,46 | 11,67 | 1,87% | - |
| 01.07.2025 | 11,26 | 11,48 | 11,26 | 11,45 | 1,53% | - |
| 30.06.2025 | 11,24 | 11,28 | 11,18 | 11,28 | -0,87% | - |
| 27.06.2025 | 11,44 | 11,44 | 11,32 | 11,38 | -0,12% | - |
| 26.06.2025 | 11,30 | 11,40 | 11,27 | 11,40 | 1,27% | - |
| 25.06.2025 | 11,33 | 11,33 | 11,25 | 11,25 | -0,57% | - |
| 24.06.2025 | 11,31 | 11,36 | 11,27 | 11,32 | 0,82% | - |
| 23.06.2025 | 11,16 | 11,25 | 11,00 | 11,23 | 0,03% | - |
| 20.06.2025 | 11,29 | 11,32 | 11,18 | 11,22 | 0,01% | - |
| 18.06.2025 | 11,13 | 11,28 | 11,12 | 11,22 | 0,91% | - |
| 17.06.2025 | 11,26 | 11,26 | 11,11 | 11,12 | -1,48% | - |
| 16.06.2025 | 11,34 | 11,40 | 11,28 | 11,29 | 0,07% | - |
| 13.06.2025 | 11,30 | 11,40 | 11,28 | 11,28 | -1,49% | - |
| 12.06.2025 | 11,35 | 11,46 | 11,32 | 11,45 | 0,49% | - |
| 11.06.2025 | 11,41 | 11,46 | 11,38 | 11,39 | 0,35% | - |
| 10.06.2025 | 11,25 | 11,35 | 11,24 | 11,35 | 0,96% | - |
| 09.06.2025 | 11,36 | 11,36 | 11,24 | 11,25 | -0,59% | - |
| 06.06.2025 | 11,28 | 11,31 | 11,27 | 11,31 | 0,91% | - |
| 05.06.2025 | 11,23 | 11,31 | 11,18 | 11,21 | -0,20% | - |
| 04.06.2025 | 11,24 | 11,25 | 11,16 | 11,23 | -0,13% | - |
| 03.06.2025 | 11,13 | 11,29 | 11,03 | 11,25 | 1,71% | - |
| 02.06.2025 | 11,15 | 11,15 | 11,01 | 11,06 | -0,83% | - |
| 30.05.2025 | 11,23 | 11,23 | 11,12 | 11,15 | -1,09% | - |
| 29.05.2025 | 11,22 | 11,27 | 11,16 | 11,27 | 1,07% | - |
| 28.05.2025 | 11,28 | 11,34 | 11,15 | 11,15 | -1,29% | - |
| 27.05.2025 | 11,23 | 11,31 | 11,16 | 11,30 | 1,54% | - |
| 23.05.2025 | 11,11 | 11,17 | 11,09 | 11,13 | -0,68% | - |
| 22.05.2025 | 11,12 | 11,27 | 10,98 | 11,20 | 0,80% | - |
| 21.05.2025 | 11,50 | 11,50 | 11,09 | 11,12 | -3,88% | - |
| 20.05.2025 | 11,62 | 11,63 | 11,56 | 11,56 | -0,67% | - |
| 19.05.2025 | 11,56 | 11,65 | 11,54 | 11,64 | -0,20% | - |
| 16.05.2025 | 11,64 | 11,69 | 11,62 | 11,67 | 0,56% | - |
| 15.05.2025 | 11,51 | 11,65 | 11,51 | 11,60 | 0,41% | - |
| 14.05.2025 | 11,57 | 11,57 | 11,48 | 11,55 | 0,17% | - |
| 13.05.2025 | 11,57 | 11,59 | 11,52 | 11,53 | 0,08% | - |
| 12.05.2025 | 11,49 | 11,56 | 11,46 | 11,52 | 2,37% | - |
| 09.05.2025 | 11,33 | 11,34 | 11,24 | 11,26 | -0,13% | - |
| 08.05.2025 | 11,33 | 11,37 | 11,27 | 11,27 | -0,03% | - |
| 07.05.2025 | 11,18 | 11,33 | 11,17 | 11,28 | 0,91% | - |
| 06.05.2025 | 11,27 | 11,30 | 11,17 | 11,17 | -1,52% | - |
| 05.05.2025 | 11,25 | 11,40 | 11,19 | 11,35 | 0,51% | - |
| 02.05.2025 | 11,28 | 11,33 | 11,22 | 11,29 | 1,06% | - |
| 30.04.2025 | 11,06 | 11,20 | 10,86 | 11,17 | 0,19% | - |
| 29.04.2025 | 10,97 | 11,18 | 10,96 | 11,15 | 1,82% | - |
| 28.04.2025 | 10,67 | 10,97 | 10,64 | 10,95 | 4,01% | - |
| 25.04.2025 | 10,45 | 10,55 | 10,33 | 10,53 | 1,16% | - |
| 24.04.2025 | 10,33 | 10,45 | 10,31 | 10,41 | 0,92% | - |
| 23.04.2025 | 10,51 | 10,62 | 10,28 | 10,31 | 0,12% | - |
| 22.04.2025 | 10,09 | 10,30 | 10,09 | 10,30 | 1,54% | - |
| 17.04.2025 | 10,14 | 10,26 | 10,12 | 10,14 | 1,09% | - |
| 16.04.2025 | 10,12 | 10,18 | 10,01 | 10,03 | -0,89% | - |
| 15.04.2025 | 10,06 | 10,24 | 10,05 | 10,13 | 0,72% | - |
| 14.04.2025 | 9,94 | 10,13 | 9,84 | 10,05 | 3,23% | - |
| 11.04.2025 | 9,64 | 9,82 | 9,31 | 9,74 | 1,96% | - |
| 10.04.2025 | 10,16 | 10,16 | 9,34 | 9,55 | -8,11% | - |
| 09.04.2025 | 9,71 | 10,45 | 9,16 | 10,39 | 5,88% | - |
| 08.04.2025 | 10,36 | 10,43 | 9,76 | 9,82 | -2,04% | - |
| 07.04.2025 | 9,85 | 10,61 | 9,66 | 10,02 | -3,89% | - |
| 04.04.2025 | 10,82 | 10,94 | 10,30 | 10,43 | -7,30% | - |
| 03.04.2025 | 11,27 | 11,47 | 11,25 | 11,25 | -2,64% | - |
| 02.04.2025 | 11,37 | 11,55 | 11,35 | 11,55 | 1,05% | - |
| 01.04.2025 | 11,44 | 11,49 | 11,33 | 11,43 | -0,06% | - |
| 31.03.2025 | 11,12 | 11,48 | 11,11 | 11,44 | 0,74% | - |
| 28.03.2025 | 11,66 | 11,66 | 11,26 | 11,36 | -2,30% | - |
| 27.03.2025 | 11,66 | 11,70 | 11,60 | 11,62 | -0,47% | - |
| 26.03.2025 | 11,71 | 11,71 | 11,60 | 11,68 | 0,01% | - |
| 25.03.2025 | 11,81 | 11,82 | 11,64 | 11,68 | -0,98% | - |
| 24.03.2025 | 11,74 | 11,82 | 11,71 | 11,79 | 1,74% | - |
| 21.03.2025 | 11,86 | 11,86 | 11,59 | 11,59 | -2,10% | - |
| 20.03.2025 | 11,81 | 11,90 | 11,79 | 11,84 | 0,29% | - |
| 19.03.2025 | 11,75 | 11,87 | 11,72 | 11,80 | 0,92% | - |
| 18.03.2025 | 11,71 | 11,79 | 11,70 | 11,70 | -0,76% | - |
| 17.03.2025 | 11,65 | 11,80 | 11,65 | 11,79 | 1,43% | - |
| 14.03.2025 | 11,50 | 11,63 | 11,50 | 11,62 | 1,88% | - |
| 13.03.2025 | 11,45 | 11,58 | 11,37 | 11,41 | -0,25% | - |
| 12.03.2025 | 11,59 | 11,59 | 11,34 | 11,43 | -0,79% | - |
| 11.03.2025 | 11,56 | 11,60 | 11,39 | 11,53 | 0,05% | - |
| 10.03.2025 | 11,74 | 11,85 | 11,45 | 11,52 | -2,70% | - |
| 07.03.2025 | 11,72 | 11,85 | 11,59 | 11,84 | 1,00% | - |