46,521$
-0,79%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 46,95 | 47,03 | 46,55 | 46,56 | -0,69% | - |
| 08.07.2026 | 47,48 | 47,48 | 46,88 | 46,89 | -1,16% | 2.050.591,00 |
| 07.07.2026 | 47,42 | 48,15 | 47,33 | 47,44 | 1,00% | 807.195,00 |
| 06.07.2026 | 47,34 | 47,40 | 46,93 | 46,97 | -1,18% | 1.158.787,00 |
| 02.07.2026 | 46,87 | 47,64 | 46,67 | 47,53 | 2,06% | 1.468.627,00 |
| 01.07.2026 | 46,90 | 46,90 | 46,39 | 46,57 | 0,09% | 2.135.136,00 |
| 30.06.2026 | 47,00 | 47,23 | 46,51 | 46,53 | -1,69% | 1.232.535,00 |
| 29.06.2026 | 47,18 | 47,37 | 46,89 | 47,33 | -0,29% | 2.154.019,00 |
| 26.06.2026 | 46,70 | 47,47 | 46,66 | 47,47 | 2,37% | 4.287.626,00 |
| 25.06.2026 | 46,52 | 46,80 | 45,96 | 46,37 | -0,30% | 1.427.398,00 |
| 24.06.2026 | 46,30 | 46,69 | 46,04 | 46,51 | 1,06% | 1.853.461,00 |
| 23.06.2026 | 45,52 | 46,18 | 45,51 | 46,02 | 1,90% | 1.374.467,00 |
| 22.06.2026 | 44,92 | 45,47 | 44,85 | 45,16 | 0,44% | 1.435.650,00 |
| 19.06.2026 | 44,98 | 44,99 | 44,95 | 44,96 | -0,08% | - |
| 18.06.2026 | 45,43 | 45,74 | 44,83 | 45,00 | -0,29% | 2.393.891,00 |
| 17.06.2026 | 46,36 | 46,36 | 44,88 | 45,13 | -2,23% | 1.677.229,00 |
| 16.06.2026 | 46,26 | 46,45 | 45,81 | 46,16 | 0,50% | 1.771.558,00 |
| 15.06.2026 | 46,50 | 46,64 | 45,85 | 45,93 | -1,42% | 2.357.448,00 |
| 12.06.2026 | 46,28 | 46,62 | 46,25 | 46,59 | 1,04% | 1.629.020,00 |
| 11.06.2026 | 46,45 | 46,90 | 46,07 | 46,11 | -0,41% | 1.579.573,00 |
| 10.06.2026 | 46,47 | 46,72 | 46,17 | 46,30 | 0,67% | 1.927.167,00 |
| 09.06.2026 | 45,32 | 46,23 | 45,32 | 45,99 | 2,18% | 2.435.994,00 |
| 08.06.2026 | 45,00 | 45,17 | 44,80 | 45,01 | 0,11% | 1.544.342,00 |
| 05.06.2026 | 43,83 | 45,33 | 43,61 | 44,96 | 2,23% | 2.772.891,00 |
| 04.06.2026 | 44,65 | 44,89 | 43,37 | 43,98 | -0,48% | 2.159.461,00 |
| 03.06.2026 | 43,78 | 44,41 | 43,68 | 44,19 | 0,84% | 2.139.011,00 |
| 02.06.2026 | 43,29 | 44,02 | 43,25 | 43,82 | 1,39% | 1.456.022,00 |
| 01.06.2026 | 44,26 | 44,43 | 43,21 | 43,22 | -2,90% | 1.973.078,00 |
| 29.05.2026 | 44,88 | 44,94 | 44,46 | 44,51 | -0,76% | 2.082.857,00 |
| 28.05.2026 | 45,18 | 45,18 | 44,61 | 44,85 | 0,02% | 1.297.481,00 |
| 27.05.2026 | 45,00 | 45,34 | 44,77 | 44,84 | -0,49% | 1.481.674,00 |
| 26.05.2026 | 45,04 | 45,20 | 44,81 | 45,06 | 0,13% | 1.196.010,00 |
| 22.05.2026 | 44,92 | 45,27 | 44,71 | 45,00 | 0,04% | 1.452.763,00 |
| 21.05.2026 | 45,15 | 45,33 | 44,88 | 44,98 | -0,71% | 2.134.782,00 |
| 20.05.2026 | 44,90 | 45,48 | 44,74 | 45,30 | 1,03% | 2.453.908,00 |
| 19.05.2026 | 44,33 | 44,95 | 44,08 | 44,84 | 1,15% | 2.228.641,00 |
| 18.05.2026 | 44,02 | 44,38 | 43,80 | 44,33 | 1,40% | 2.818.699,00 |
| 15.05.2026 | 43,77 | 44,29 | 43,34 | 43,72 | -0,05% | 1.610.685,00 |
| 14.05.2026 | 44,08 | 44,19 | 43,73 | 43,74 | -0,50% | 1.680.787,00 |
| 13.05.2026 | 44,32 | 44,53 | 43,68 | 43,96 | -1,21% | 2.543.542,00 |
| 12.05.2026 | 44,39 | 44,62 | 44,05 | 44,50 | 0,45% | 1.730.510,00 |
| 11.05.2026 | 44,53 | 44,76 | 44,20 | 44,30 | -0,14% | 1.515.145,00 |
| 08.05.2026 | 44,66 | 44,74 | 44,22 | 44,36 | -0,34% | 1.753.066,00 |
| 07.05.2026 | 44,54 | 44,76 | 44,07 | 44,51 | -0,45% | 1.743.455,00 |
| 06.05.2026 | 44,50 | 45,00 | 44,50 | 44,71 | 0,68% | 2.028.413,00 |
| 05.05.2026 | 44,11 | 44,60 | 43,95 | 44,41 | 0,79% | 1.985.181,00 |
| 04.05.2026 | 43,69 | 44,27 | 43,65 | 44,06 | 0,25% | 1.456.696,00 |
| 01.05.2026 | 43,78 | 44,22 | 43,48 | 43,95 | 0,37% | 2.021.786,00 |
| 30.04.2026 | 42,98 | 44,07 | 42,80 | 43,79 | 0,62% | 3.866.808,00 |
| 29.04.2026 | 43,75 | 43,97 | 43,31 | 43,52 | -1,18% | 2.361.266,00 |
| 28.04.2026 | 43,86 | 44,07 | 43,45 | 44,04 | 0,99% | 2.473.233,00 |
| 27.04.2026 | 43,88 | 44,13 | 43,43 | 43,61 | -0,59% | 1.356.259,00 |
| 24.04.2026 | 44,22 | 44,48 | 43,86 | 43,87 | -0,93% | 1.533.868,00 |
| 23.04.2026 | 43,92 | 44,42 | 43,87 | 44,28 | 1,51% | 1.909.408,00 |
| 22.04.2026 | 44,64 | 44,77 | 43,36 | 43,62 | -1,73% | 1.662.381,00 |
| 21.04.2026 | 45,05 | 45,11 | 44,34 | 44,39 | -1,60% | 1.096.822,00 |
| 20.04.2026 | 45,06 | 45,41 | 44,95 | 45,11 | -0,07% | 1.294.958,00 |
| 17.04.2026 | 44,84 | 45,23 | 44,69 | 45,14 | 0,92% | 1.095.879,00 |
| 16.04.2026 | 44,28 | 44,86 | 44,28 | 44,73 | 0,99% | 1.109.292,00 |
| 15.04.2026 | 43,94 | 44,32 | 43,85 | 44,29 | 0,48% | 1.232.524,00 |
| 14.04.2026 | 43,58 | 44,22 | 43,55 | 44,08 | 0,71% | 1.537.380,00 |
| 13.04.2026 | 44,02 | 44,02 | 43,31 | 43,77 | -0,73% | 1.113.739,00 |
| 10.04.2026 | 44,00 | 44,23 | 43,92 | 44,09 | 0,20% | 1.076.751,00 |
| 09.04.2026 | 43,37 | 44,24 | 43,27 | 44,00 | 1,03% | 915.989,00 |
| 08.04.2026 | 43,28 | 43,74 | 43,28 | 43,55 | 0,67% | 1.586.438,00 |
| 07.04.2026 | 42,54 | 43,36 | 42,54 | 43,26 | 1,79% | 1.446.882,00 |
| 06.04.2026 | 42,60 | 42,73 | 42,34 | 42,50 | -0,63% | 1.402.987,00 |
| 02.04.2026 | 42,73 | 42,85 | 42,35 | 42,77 | 0,75% | 1.550.883,00 |
| 01.04.2026 | 42,03 | 42,63 | 41,76 | 42,45 | 1,00% | 2.420.322,00 |
| 31.03.2026 | 42,31 | 42,39 | 41,75 | 42,03 | 0,33% | 3.753.315,00 |
| 30.03.2026 | 42,29 | 42,60 | 41,63 | 41,89 | -0,12% | 1.307.488,00 |
| 27.03.2026 | 42,15 | 42,52 | 41,91 | 41,94 | -0,38% | 1.580.605,00 |
| 26.03.2026 | 41,87 | 42,40 | 41,85 | 42,10 | 0,26% | 1.569.193,00 |
| 25.03.2026 | 42,64 | 42,74 | 41,93 | 41,99 | -0,87% | 1.565.565,00 |
| 24.03.2026 | 42,47 | 42,80 | 42,28 | 42,36 | -0,38% | 1.214.810,00 |
| 23.03.2026 | 42,90 | 43,00 | 42,19 | 42,52 | 0,14% | 1.362.867,00 |
| 20.03.2026 | 44,16 | 44,22 | 42,22 | 42,46 | -4,00% | 2.519.576,00 |
| 19.03.2026 | 44,36 | 44,66 | 44,02 | 44,23 | -0,38% | 945.537,00 |
| 18.03.2026 | 44,96 | 45,00 | 44,38 | 44,40 | -1,49% | 973.790,00 |
| 17.03.2026 | 45,02 | 45,56 | 45,00 | 45,07 | -0,35% | 1.088.050,00 |
| 16.03.2026 | 45,25 | 45,74 | 45,18 | 45,23 | 0,49% | 1.286.660,00 |
| 13.03.2026 | 45,46 | 45,66 | 44,97 | 45,01 | 0,13% | 1.062.043,00 |
| 12.03.2026 | 44,93 | 45,36 | 44,72 | 44,95 | -0,35% | 1.787.812,00 |
| 11.03.2026 | 45,10 | 45,27 | 44,75 | 45,11 | -0,42% | 1.115.523,00 |
| 10.03.2026 | 45,18 | 45,76 | 45,02 | 45,30 | -0,33% | 1.530.436,00 |
| 09.03.2026 | 45,11 | 45,49 | 44,48 | 45,45 | 0,73% | 1.145.805,00 |
| 06.03.2026 | 44,86 | 45,16 | 44,43 | 45,12 | 0,27% | 1.024.534,00 |
| 05.03.2026 | 44,85 | 45,12 | 44,38 | 45,00 | -0,02% | 1.303.894,00 |
| 04.03.2026 | 45,39 | 45,40 | 44,68 | 45,01 | -0,92% | 1.476.768,00 |
| 03.03.2026 | 45,45 | 45,66 | 45,07 | 45,43 | -0,87% | 1.188.799,00 |
| 02.03.2026 | 45,36 | 46,03 | 45,05 | 45,83 | 1,13% | 1.724.157,00 |
| 27.02.2026 | 45,05 | 45,83 | 44,90 | 45,32 | 0,76% | 2.047.424,00 |
| 26.02.2026 | 44,50 | 45,21 | 44,34 | 44,98 | 1,35% | 1.540.920,00 |
| 25.02.2026 | 44,44 | 44,60 | 43,92 | 44,38 | -0,27% | 1.057.789,00 |
| 24.02.2026 | 44,82 | 44,83 | 44,14 | 44,50 | -0,13% | 778.338,00 |
| 23.02.2026 | 44,49 | 44,82 | 44,48 | 44,56 | 0,47% | 1.096.690,00 |
| 20.02.2026 | 44,14 | 44,40 | 43,82 | 44,35 | 0,86% | 1.406.427,00 |
| 19.02.2026 | 43,63 | 43,99 | 43,52 | 43,97 | 0,89% | 1.246.404,00 |
| 18.02.2026 | 44,56 | 44,63 | 43,56 | 43,58 | -2,70% | 1.715.770,00 |
| 17.02.2026 | 44,93 | 45,47 | 44,22 | 44,79 | 1,01% | 1.782.483,00 |