41,586$
-0,01%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 41,06 | 41,62 | 40,96 | 41,59 | 1,79% | 2.827.789,00 |
| 19.10.2026 | 41,22 | 41,34 | 40,54 | 40,86 | -1,64% | 2.293.462,00 |
| 16.10.2026 | 41,29 | 41,56 | 41,03 | 41,54 | 0,95% | 3.186.503,00 |
| 15.10.2026 | 41,35 | 41,95 | 41,12 | 41,15 | 0,86% | 2.919.897,00 |
| 14.10.2026 | 40,51 | 41,04 | 40,32 | 40,80 | 0,74% | 2.423.200,00 |
| 13.10.2026 | 41,02 | 41,02 | 40,14 | 40,50 | -0,17% | 2.261.936,00 |
| 12.10.2026 | 40,20 | 40,64 | 40,07 | 40,57 | 0,82% | 2.044.196,00 |
| 09.10.2026 | 40,39 | 40,49 | 39,98 | 40,24 | -0,07% | 2.146.905,00 |
| 08.10.2026 | 39,94 | 40,27 | 39,59 | 40,27 | 1,08% | 3.076.277,00 |
| 07.10.2026 | 40,53 | 40,92 | 39,76 | 39,84 | -1,65% | 2.548.533,00 |
| 06.10.2026 | 40,47 | 40,74 | 40,32 | 40,51 | 0,32% | 2.056.394,00 |
| 05.10.2026 | 40,95 | 40,95 | 40,29 | 40,38 | -1,39% | 2.891.712,00 |
| 02.10.2026 | 40,49 | 41,05 | 40,01 | 40,95 | 1,87% | 5.059.244,00 |
| 01.10.2026 | 40,94 | 41,12 | 40,01 | 40,20 | -2,17% | 2.741.398,00 |
| 30.09.2026 | 41,44 | 41,49 | 40,96 | 41,09 | -0,60% | 1.835.121,00 |
| 29.09.2026 | 41,25 | 41,47 | 41,01 | 41,34 | -0,14% | 2.525.439,00 |
| 28.09.2026 | 41,36 | 41,47 | 40,92 | 41,40 | 0,24% | 3.605.346,00 |
| 25.09.2026 | 41,15 | 41,35 | 40,87 | 41,30 | 0,29% | 2.005.180,00 |
| 24.09.2026 | 41,68 | 41,68 | 40,90 | 41,18 | -0,36% | 1.771.451,00 |
| 23.09.2026 | 41,50 | 41,52 | 40,96 | 41,33 | -0,65% | 2.321.265,00 |
| 22.09.2026 | 41,86 | 41,86 | 41,32 | 41,60 | -0,07% | 2.818.103,00 |
| 21.09.2026 | 41,61 | 42,23 | 41,43 | 41,63 | 0,19% | 2.679.712,00 |
| 18.09.2026 | 41,55 | 41,74 | 41,30 | 41,55 | -0,26% | 3.286.070,00 |
| 17.09.2026 | 41,86 | 41,98 | 41,63 | 41,66 | 0,02% | 2.614.948,00 |
| 16.09.2026 | 43,26 | 43,54 | 41,40 | 41,65 | -3,59% | 2.942.255,00 |
| 15.09.2026 | 43,67 | 43,95 | 43,11 | 43,20 | -1,28% | 1.403.900,00 |
| 14.09.2026 | 44,12 | 44,48 | 43,67 | 43,76 | -0,25% | 1.229.593,00 |
| 11.09.2026 | 44,05 | 44,05 | 43,55 | 43,87 | 0,05% | 1.514.497,00 |
| 10.09.2026 | 44,08 | 44,45 | 43,68 | 43,85 | -0,63% | 1.484.199,00 |
| 09.09.2026 | 44,89 | 44,89 | 43,86 | 44,13 | -0,72% | 1.279.387,00 |
| 08.09.2026 | 44,50 | 44,94 | 44,41 | 44,45 | -0,40% | 1.689.613,00 |
| 04.09.2026 | 44,93 | 45,16 | 44,60 | 44,63 | -1,22% | 1.330.442,00 |
| 03.09.2026 | 45,48 | 45,48 | 44,78 | 45,18 | 0,24% | 1.412.120,00 |
| 02.09.2026 | 45,41 | 45,58 | 44,70 | 45,07 | -0,38% | 1.994.579,00 |
| 01.09.2026 | 45,40 | 45,48 | 45,09 | 45,24 | 0,09% | 1.181.523,00 |
| 31.08.2026 | 45,65 | 45,65 | 45,09 | 45,20 | -1,03% | 1.265.110,00 |
| 28.08.2026 | 45,56 | 45,74 | 45,28 | 45,67 | 0,75% | 907.853,00 |
| 27.08.2026 | 45,59 | 45,59 | 45,10 | 45,33 | -0,72% | 874.611,00 |
| 26.08.2026 | 46,29 | 46,77 | 45,66 | 45,66 | -1,00% | 902.534,00 |
| 25.08.2026 | 46,20 | 46,38 | 45,99 | 46,12 | -0,47% | 1.152.538,00 |
| 24.08.2026 | 46,09 | 46,51 | 46,04 | 46,34 | 1,11% | 1.385.613,00 |
| 21.08.2026 | 46,15 | 46,44 | 45,65 | 45,83 | -0,56% | 826.026,00 |
| 20.08.2026 | 46,17 | 46,48 | 46,07 | 46,09 | -0,32% | 914.638,00 |
| 19.08.2026 | 46,14 | 46,54 | 45,86 | 46,24 | 0,89% | 973.488,00 |
| 18.08.2026 | 46,53 | 46,75 | 45,80 | 45,83 | -0,71% | 1.730.794,00 |
| 17.08.2026 | 45,98 | 46,24 | 45,67 | 46,16 | 0,35% | 1.731.641,00 |
| 14.08.2026 | 46,27 | 46,46 | 45,98 | 46,00 | -0,52% | 1.591.160,00 |
| 13.08.2026 | 46,10 | 46,38 | 45,98 | 46,24 | 0,94% | 803.674,00 |
| 12.08.2026 | 45,29 | 45,86 | 45,29 | 45,81 | 0,97% | 1.250.518,00 |
| 11.08.2026 | 45,82 | 45,92 | 45,34 | 45,37 | -1,07% | 1.425.780,00 |
| 10.08.2026 | 46,66 | 46,66 | 45,80 | 45,86 | -2,09% | 1.406.551,00 |
| 07.08.2026 | 46,91 | 47,08 | 46,50 | 46,84 | -0,34% | 1.244.389,00 |
| 06.08.2026 | 48,01 | 48,01 | 46,78 | 47,00 | -0,76% | 1.189.070,00 |
| 05.08.2026 | 47,87 | 47,87 | 46,73 | 47,36 | 0,40% | 1.454.367,00 |
| 04.08.2026 | 47,20 | 47,30 | 46,44 | 47,17 | -0,67% | 1.689.838,00 |
| 03.08.2026 | 47,56 | 48,00 | 47,20 | 47,49 | -0,06% | 1.561.844,00 |
| 31.07.2026 | 47,43 | 47,62 | 46,96 | 47,52 | -1,29% | 1.690.454,00 |
| 30.07.2026 | 48,70 | 48,77 | 47,58 | 48,14 | -1,45% | 1.466.428,00 |
| 29.07.2026 | 49,25 | 49,60 | 48,67 | 48,85 | -0,77% | 1.712.701,00 |
| 28.07.2026 | 49,80 | 49,81 | 49,13 | 49,23 | 0,04% | 1.209.237,00 |
| 27.07.2026 | 49,19 | 49,79 | 49,05 | 49,21 | -0,34% | 962.820,00 |
| 24.07.2026 | 48,86 | 49,43 | 48,81 | 49,38 | 1,52% | 1.095.935,00 |
| 23.07.2026 | 49,10 | 49,21 | 48,44 | 48,64 | -0,67% | 1.147.750,00 |
| 22.07.2026 | 49,21 | 49,34 | 48,88 | 48,97 | -0,16% | 1.099.696,00 |
| 21.07.2026 | 48,59 | 49,07 | 48,53 | 49,05 | 0,27% | 1.193.015,00 |
| 20.07.2026 | 49,51 | 49,81 | 48,72 | 48,92 | -1,35% | 1.621.702,00 |
| 17.07.2026 | 49,69 | 50,00 | 49,06 | 49,59 | 0,75% | 1.501.921,00 |
| 16.07.2026 | 47,56 | 49,30 | 47,56 | 49,22 | 3,80% | 3.853.729,00 |
| 15.07.2026 | 47,66 | 48,14 | 47,24 | 47,42 | 0,13% | 1.246.542,00 |
| 14.07.2026 | 47,45 | 47,56 | 47,08 | 47,36 | 0,00% | 1.190.841,00 |
| 13.07.2026 | 46,98 | 47,47 | 46,98 | 47,36 | 1,26% | 906.215,00 |
| 10.07.2026 | 46,64 | 47,80 | 46,30 | 46,77 | 0,56% | 1.021.284,00 |
| 09.07.2026 | 47,02 | 47,04 | 46,46 | 46,51 | -0,81% | 1.695.491,00 |
| 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 |