50,750€
5,29%
Echtzeit-Aktienkurs New Jersey Resources Corp.
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,25 | 50,60 | 48,40 | 50,60 | 4,98% | - |
| 08.07.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 07.07.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -8,46% | - |
| 06.07.2026 | 48,40 | 52,00 | 48,40 | 52,00 | 7,00% | 580,00 |
| 03.07.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 02.07.2026 | 48,00 | 49,40 | 48,00 | 49,40 | 3,78% | 9,00 |
| 01.07.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 30.06.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 29.06.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 26.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 25.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 24.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 23.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 22.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 19.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 18.06.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 17.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 16.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 15.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 12.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 11.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 10.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 09.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 08.06.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 05.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 04.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 03.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 02.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -3,83% | - |
| 01.06.2026 | 46,80 | 47,00 | 46,80 | 47,00 | 0,00% | 23,00 |
| 29.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 28.05.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 27.05.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 3,42% | - |
| 26.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 25.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 22.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 21.05.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 20.05.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 19.05.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 18.05.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 15.05.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 14.05.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 13.05.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 12.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | - |
| 11.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 08.05.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 07.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | - |
| 06.05.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 05.05.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 04.05.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 30.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 29.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 28.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 27.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 24.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 23.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 22.04.2026 | 46,40 | 46,80 | 46,40 | 46,80 | 0,43% | 33,00 |
| 21.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 20.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 17.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 16.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 15.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 14.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | - |
| 13.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 10.04.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 09.04.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 08.04.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 07.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 02.04.2026 | 47,40 | 48,20 | 47,40 | 48,20 | 2,55% | 8,00 |
| 01.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 31.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 30.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 27.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 26.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 25.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 24.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 23.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 20.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 19.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 18.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 17.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 16.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 13.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 12.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 11.03.2026 | 46,00 | 46,20 | 46,00 | 46,20 | -0,86% | 3,00 |
| 10.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 09.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 06.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 05.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 04.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 03.03.2026 | 46,40 | 47,20 | 46,40 | 47,20 | 3,06% | 7,00 |
| 02.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 27.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 26.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 25.02.2026 | 45,00 | 46,00 | 45,00 | 46,00 | 2,68% | 287,00 |
| 24.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 23.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 20.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 19.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 18.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 17.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |