43,539$
-0,34%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 43,80 | 44,08 | 43,41 | 43,69 | -0,52% | 1.789.711,00 |
| 20.11.2024 | 43,25 | 44,05 | 43,08 | 43,92 | 1,13% | 1.559.570,00 |
| 19.11.2024 | 42,87 | 43,47 | 42,68 | 43,43 | 1,26% | 1.214.745,00 |
| 18.11.2024 | 42,20 | 43,04 | 41,91 | 42,89 | 1,64% | 986.468,00 |
| 15.11.2024 | 41,76 | 42,43 | 41,76 | 42,20 | 0,88% | 838.582,00 |
| 14.11.2024 | 42,20 | 42,41 | 41,72 | 41,83 | -1,25% | 1.162.216,00 |
| 13.11.2024 | 42,83 | 42,97 | 42,22 | 42,36 | -0,52% | 1.239.525,00 |
| 12.11.2024 | 42,78 | 42,97 | 42,52 | 42,58 | -0,84% | 1.025.398,00 |
| 11.11.2024 | 42,80 | 43,33 | 42,73 | 42,94 | 0,19% | 1.381.522,00 |
| 08.11.2024 | 41,75 | 42,98 | 41,67 | 42,86 | 3,25% | 1.177.305,00 |
| 07.11.2024 | 41,66 | 41,90 | 41,34 | 41,51 | 0,12% | 1.707.731,00 |
| 06.11.2024 | 42,44 | 42,85 | 41,09 | 41,46 | -3,20% | 2.969.846,00 |
| 05.11.2024 | 43,03 | 43,03 | 42,45 | 42,83 | -1,15% | 1.761.224,00 |
| 04.11.2024 | 43,24 | 43,78 | 43,09 | 43,33 | -0,16% | 2.020.209,00 |
| 01.11.2024 | 43,73 | 44,23 | 43,30 | 43,40 | -0,09% | 1.533.581,00 |
| 31.10.2024 | 45,69 | 45,69 | 43,39 | 43,44 | -5,52% | 2.775.903,00 |
| 30.10.2024 | 46,25 | 46,54 | 45,92 | 45,98 | -0,37% | 1.390.676,00 |
| 29.10.2024 | 46,46 | 46,58 | 46,03 | 46,15 | -0,97% | 1.008.420,00 |
| 28.10.2024 | 46,63 | 47,15 | 46,49 | 46,60 | 0,04% | 882.137,00 |
| 25.10.2024 | 47,70 | 47,76 | 46,45 | 46,58 | -2,20% | 799.997,00 |
| 24.10.2024 | 48,18 | 48,60 | 47,61 | 47,63 | -1,49% | 1.061.915,00 |
| 23.10.2024 | 48,23 | 48,90 | 48,23 | 48,35 | -0,17% | 1.523.764,00 |
| 22.10.2024 | 48,10 | 48,77 | 47,97 | 48,43 | 0,33% | 878.524,00 |
| 21.10.2024 | 48,91 | 49,01 | 48,23 | 48,27 | -1,47% | 780.785,00 |
| 18.10.2024 | 48,72 | 49,02 | 48,62 | 48,99 | 0,49% | 467.115,00 |
| 17.10.2024 | 49,11 | 49,29 | 48,65 | 48,75 | -1,24% | 638.832,00 |
| 16.10.2024 | 49,02 | 49,57 | 49,02 | 49,36 | 0,69% | 708.576,00 |
| 15.10.2024 | 48,25 | 49,56 | 48,20 | 49,02 | 2,23% | 1.425.339,00 |
| 14.10.2024 | 47,42 | 48,10 | 47,25 | 47,95 | 0,97% | 523.570,00 |
| 11.10.2024 | 47,55 | 47,74 | 47,35 | 47,49 | 0,49% | 809.024,00 |
| 10.10.2024 | 47,59 | 47,86 | 47,03 | 47,26 | -0,65% | 896.709,00 |
| 09.10.2024 | 47,62 | 47,78 | 47,44 | 47,57 | -0,15% | 682.580,00 |
| 08.10.2024 | 47,98 | 47,98 | 47,43 | 47,64 | -0,10% | 845.245,00 |
| 07.10.2024 | 47,60 | 47,88 | 47,52 | 47,69 | -0,42% | 832.429,00 |
| 04.10.2024 | 48,00 | 48,18 | 47,51 | 47,89 | -0,97% | 833.039,00 |
| 03.10.2024 | 48,36 | 48,38 | 48,00 | 48,36 | -0,10% | 622.011,00 |
| 02.10.2024 | 48,31 | 48,63 | 47,88 | 48,41 | -0,37% | 921.883,00 |
| 01.10.2024 | 48,65 | 48,81 | 48,28 | 48,59 | 0,21% | 1.292.856,00 |
| 30.09.2024 | 48,15 | 48,58 | 47,97 | 48,49 | 0,71% | 971.060,00 |
| 27.09.2024 | 48,24 | 48,51 | 47,97 | 48,15 | 0,29% | 595.081,00 |
| 26.09.2024 | 47,83 | 48,15 | 47,71 | 48,01 | -0,06% | 612.308,00 |
| 25.09.2024 | 48,07 | 48,21 | 47,88 | 48,04 | -0,06% | 928.395,00 |
| 24.09.2024 | 47,91 | 48,43 | 47,72 | 48,07 | -0,33% | 739.511,00 |
| 23.09.2024 | 48,13 | 48,61 | 47,95 | 48,23 | 0,92% | 746.835,00 |
| 20.09.2024 | 47,36 | 47,84 | 47,22 | 47,79 | 0,70% | 2.092.586,00 |
| 19.09.2024 | 48,45 | 48,52 | 47,20 | 47,46 | -2,02% | 1.417.551,00 |
| 18.09.2024 | 48,53 | 48,91 | 48,29 | 48,44 | -0,23% | 780.607,00 |
| 17.09.2024 | 48,76 | 49,01 | 48,46 | 48,55 | -0,49% | 1.028.488,00 |
| 16.09.2024 | 49,07 | 49,10 | 48,72 | 48,79 | 0,08% | 874.968,00 |
| 13.09.2024 | 48,67 | 48,78 | 48,32 | 48,75 | 0,87% | 1.119.574,00 |
| 12.09.2024 | 48,44 | 48,63 | 47,94 | 48,33 | -0,27% | 879.628,00 |
| 11.09.2024 | 48,23 | 48,55 | 47,94 | 48,46 | -0,35% | 881.468,00 |
| 10.09.2024 | 48,86 | 48,98 | 48,32 | 48,63 | -0,04% | 983.879,00 |
| 09.09.2024 | 47,93 | 48,82 | 47,93 | 48,65 | 1,00% | 956.033,00 |
| 06.09.2024 | 47,92 | 48,17 | 47,74 | 48,17 | 0,54% | 934.177,00 |
| 05.09.2024 | 48,40 | 48,61 | 47,68 | 47,91 | -0,25% | 1.213.537,00 |
| 04.09.2024 | 47,46 | 48,06 | 47,46 | 48,03 | 1,54% | 1.102.605,00 |
| 03.09.2024 | 46,97 | 47,42 | 46,90 | 47,30 | 0,66% | 1.078.548,00 |
| 30.08.2024 | 46,87 | 47,03 | 46,54 | 46,99 | 0,62% | 1.100.747,00 |
| 29.08.2024 | 46,73 | 46,89 | 46,57 | 46,70 | -0,53% | 666.625,00 |
| 28.08.2024 | 46,84 | 47,10 | 46,69 | 46,95 | 0,23% | 885.838,00 |
| 27.08.2024 | 46,59 | 46,98 | 46,46 | 46,84 | -0,38% | 592.530,00 |
| 26.08.2024 | 46,83 | 47,15 | 46,80 | 47,02 | 0,86% | 941.169,00 |
| 23.08.2024 | 46,36 | 46,85 | 46,26 | 46,62 | 1,06% | 1.525.156,00 |
| 22.08.2024 | 46,12 | 46,30 | 45,86 | 46,13 | 0,11% | 781.947,00 |
| 21.08.2024 | 45,61 | 46,15 | 45,53 | 46,08 | 1,03% | 900.575,00 |
| 20.08.2024 | 46,03 | 46,06 | 45,57 | 45,61 | -0,83% | 804.254,00 |
| 19.08.2024 | 45,22 | 46,07 | 45,04 | 45,99 | 2,02% | 1.039.751,00 |
| 16.08.2024 | 45,43 | 45,43 | 44,93 | 45,08 | -0,49% | 970.702,00 |
| 15.08.2024 | 45,82 | 45,90 | 45,26 | 45,30 | -1,24% | 932.815,00 |
| 14.08.2024 | 45,74 | 46,11 | 45,57 | 45,87 | 0,22% | 807.387,00 |
| 13.08.2024 | 45,93 | 46,03 | 45,62 | 45,77 | 0,18% | 1.141.641,00 |
| 12.08.2024 | 46,23 | 46,23 | 45,49 | 45,69 | -1,06% | 564.851,00 |
| 09.08.2024 | 46,15 | 46,29 | 45,82 | 46,18 | 0,24% | 1.125.310,00 |
| 08.08.2024 | 46,37 | 46,53 | 45,88 | 46,07 | -0,95% | 1.055.635,00 |
| 07.08.2024 | 46,90 | 47,06 | 46,37 | 46,51 | -0,51% | 1.167.781,00 |
| 06.08.2024 | 46,28 | 47,19 | 45,68 | 46,75 | 1,10% | 2.790.056,00 |
| 05.08.2024 | 45,38 | 46,93 | 45,09 | 46,24 | -0,71% | 2.642.614,00 |
| 02.08.2024 | 45,97 | 46,78 | 45,97 | 46,57 | 1,28% | 1.749.478,00 |
| 01.08.2024 | 45,50 | 46,33 | 45,36 | 45,98 | 2,43% | 1.669.237,00 |
| 31.07.2024 | 45,46 | 45,62 | 44,87 | 44,89 | -2,62% | 1.955.577,00 |
| 30.07.2024 | 45,84 | 46,19 | 45,58 | 46,10 | 0,94% | 1.124.371,00 |
| 29.07.2024 | 45,65 | 45,69 | 45,19 | 45,67 | 0,33% | 1.059.669,00 |
| 26.07.2024 | 45,34 | 45,73 | 45,25 | 45,52 | 0,82% | 940.463,00 |
| 25.07.2024 | 45,51 | 45,68 | 44,84 | 45,15 | -0,68% | 1.183.515,00 |
| 24.07.2024 | 46,13 | 46,25 | 45,39 | 45,46 | -1,37% | 996.576,00 |
| 23.07.2024 | 45,98 | 46,28 | 45,75 | 46,09 | 0,09% | 704.572,00 |
| 22.07.2024 | 46,15 | 46,19 | 45,61 | 46,05 | -0,13% | 1.112.156,00 |
| 19.07.2024 | 46,00 | 46,12 | 45,76 | 46,11 | 0,46% | 842.500,00 |
| 18.07.2024 | 45,89 | 46,75 | 45,86 | 45,90 | -0,54% | 747.296,00 |
| 17.07.2024 | 45,52 | 46,29 | 45,52 | 46,15 | 1,29% | 633.753,00 |
| 16.07.2024 | 45,37 | 45,69 | 45,23 | 45,56 | 0,95% | 839.412,00 |
| 15.07.2024 | 44,56 | 45,19 | 44,44 | 45,13 | 1,74% | 993.806,00 |
| 12.07.2024 | 44,32 | 44,65 | 44,19 | 44,36 | 0,57% | 855.407,00 |
| 11.07.2024 | 43,37 | 44,31 | 43,23 | 44,11 | 3,16% | 1.288.208,00 |
| 10.07.2024 | 42,33 | 42,77 | 42,14 | 42,76 | 1,52% | 635.045,00 |
| 09.07.2024 | 42,36 | 42,46 | 42,04 | 42,12 | -0,73% | 841.021,00 |
| 08.07.2024 | 42,42 | 42,67 | 42,33 | 42,43 | 0,21% | 1.782.376,00 |
| 05.07.2024 | 42,30 | 42,53 | 42,10 | 42,34 | 0,28% | 1.208.752,00 |
| 03.07.2024 | 42,38 | 42,72 | 42,19 | 42,22 | -0,24% | 354.380,00 |