40,400€
1,51%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 07.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 06.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 05.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 04.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 01.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 31.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 30.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 29.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 28.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 25.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 24.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 23.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 22.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 21.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 18.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 17.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 16.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 15.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 14.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 11.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 10.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 09.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 08.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 07.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 04.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 03.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 02.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 01.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 30.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 27.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 26.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 25.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 24.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 23.06.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 3,17% | 41,00 |
| 20.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 19.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 18.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 17.06.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 1,57% | 336,00 |
| 16.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 13.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 12.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 11.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 10.06.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 2,07% | 49,00 |
| 09.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 06.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 05.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 04.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 03.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 02.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 30.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 29.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 28.05.2025 | 40,60 | 42,20 | 40,40 | 40,40 | -0,98% | 165,00 |
| 27.05.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 2,00% | 25,00 |
| 26.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 23.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 120,00 |
| 22.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 21.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 20.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,70% | - |
| 19.05.2025 | 41,20 | 43,20 | 41,20 | 43,20 | 5,88% | 72,00 |
| 16.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 15.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -6,07% | - |
| 14.05.2025 | 41,00 | 42,80 | 41,00 | 42,80 | 3,88% | 43,00 |
| 13.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 12.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 09.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 08.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 07.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 06.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 05.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 02.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 30.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 29.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 28.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 25.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 24.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 23.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 5,80% | - |
| 22.04.2025 | 42,40 | 42,40 | 41,40 | 41,40 | -4,61% | 15,00 |
| 17.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 16.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 15.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 14.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 11.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 10.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | 23,00 |
| 09.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 08.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 07.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -5,80% | - |
| 04.04.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 03.04.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -1,76% | 7,00 |
| 02.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 01.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 31.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 28.03.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 1,35% | 18,00 |
| 27.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 26.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 25.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 24.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 21.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 20.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 19.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |