39,200€
0,51%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 17.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 14.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 13.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 12.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 11.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 10.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 07.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 06.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 05.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 04.03.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 1,29% | 31,00 |
| 03.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 28.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 27.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 26.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 25.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 24.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 21.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 20.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 19.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 18.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 17.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,98% | - |
| 14.02.2025 | 44,20 | 45,20 | 44,20 | 45,20 | 3,67% | 7,00 |
| 13.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 12.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 11.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 10.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 07.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 06.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 05.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -10,79% | - |
| 04.02.2025 | 45,00 | 48,20 | 45,00 | 48,20 | 10,05% | 10,00 |
| 03.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 31.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 30.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 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% | - |