45,900€
5,28%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 45,30 | 45,90 | 44,20 | 45,70 | 4,82% | - |
| 29.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 28.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 27.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -8,62% | - |
| 24.01.2025 | 42,80 | 46,40 | 42,80 | 46,40 | 7,91% | 12,00 |
| 23.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 22.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 21.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 20.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -7,53% | 50,00 |
| 17.01.2025 | 44,40 | 47,80 | 44,40 | 47,80 | 9,63% | 11,00 |
| 16.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 15.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 14.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 13.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -9,79% | - |
| 10.01.2025 | 43,40 | 47,00 | 43,40 | 47,00 | 8,29% | 43,00 |
| 09.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 08.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 07.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | - |
| 06.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 03.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,95% | - |
| 02.01.2025 | 43,40 | 45,60 | 43,40 | 45,60 | -0,44% | 24,00 |
| 30.12.2024 | 43,40 | 45,80 | 43,40 | 45,80 | 5,53% | 11,00 |
| 27.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -5,65% | - |
| 23.12.2024 | 43,40 | 46,00 | 43,40 | 46,00 | 6,48% | 10,00 |
| 20.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 19.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | - |
| 18.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 17.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 16.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 13.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 12.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 11.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -4,72% | - |
| 10.12.2024 | 44,60 | 46,60 | 44,60 | 46,60 | -0,43% | 100,00 |
| 09.12.2024 | 45,20 | 46,80 | 45,20 | 46,80 | 2,63% | 250,00 |
| 06.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 05.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 04.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 03.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -5,24% | - |
| 02.12.2024 | 47,40 | 49,60 | 47,40 | 49,60 | 5,08% | 5,00 |
| 29.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 28.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 27.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 26.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -3,64% | - |
| 25.11.2024 | 48,20 | 49,40 | 48,20 | 49,40 | 6,93% | 5,00 |
| 22.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 4,52% | - |
| 21.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 20.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 19.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 18.11.2024 | 44,40 | 46,00 | 44,40 | 46,00 | 5,02% | 163,00 |
| 15.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | - |
| 14.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 13.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 12.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 11.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 08.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 07.11.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 1,40% | 50,00 |
| 06.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | - |
| 05.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 04.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 01.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 31.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 30.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 29.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 28.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 25.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 24.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 23.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 22.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 21.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 18.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 17.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 16.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 15.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 14.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 11.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 10.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 09.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 08.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 07.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 04.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 10,00 |
| 03.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 02.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 01.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 30.09.2024 | 42,00 | 42,40 | 42,00 | 42,40 | 1,92% | 107,00 |
| 27.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 26.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 25.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 24.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 23.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 20.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 19.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 18.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 17.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 16.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 13.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 12.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 11.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 10.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 100,00 |
| 09.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 06.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |