9,060€
1,57%
Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 0,67% | - |
| 03.07.2025 | 8,92 | 8,92 | 8,92 | 8,92 | 0,11% | - |
| 02.07.2025 | 8,91 | 8,91 | 8,91 | 8,91 | 0,51% | - |
| 01.07.2025 | 8,87 | 8,87 | 8,87 | 8,87 | -0,67% | - |
| 30.06.2025 | 8,93 | 8,93 | 8,93 | 8,93 | -0,22% | - |
| 27.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 1,71% | - |
| 26.06.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -0,68% | - |
| 25.06.2025 | 8,86 | 8,86 | 8,86 | 8,86 | 0,34% | - |
| 24.06.2025 | 8,83 | 8,83 | 8,83 | 8,83 | -1,18% | - |
| 23.06.2025 | 8,93 | 8,93 | 8,93 | 8,93 | 0,45% | - |
| 20.06.2025 | 8,89 | 8,89 | 8,89 | 8,89 | -0,39% | - |
| 19.06.2025 | 8,93 | 8,93 | 8,93 | 8,93 | 1,25% | - |
| 18.06.2025 | 8,82 | 8,82 | 8,82 | 8,82 | 1,56% | - |
| 17.06.2025 | 8,68 | 8,68 | 8,68 | 8,68 | -3,29% | - |
| 16.06.2025 | 8,82 | 8,98 | 8,82 | 8,98 | -2,18% | 100,00 |
| 13.06.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -2,24% | - |
| 12.06.2025 | 9,39 | 9,39 | 9,39 | 9,39 | 0,16% | - |
| 11.06.2025 | 9,37 | 9,37 | 9,37 | 9,37 | -0,32% | - |
| 10.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,80% | - |
| 09.06.2025 | 9,33 | 9,33 | 9,33 | 9,33 | 0,87% | - |
| 06.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -0,16% | - |
| 05.06.2025 | 9,26 | 9,26 | 9,26 | 9,26 | -1,07% | - |
| 04.06.2025 | 9,36 | 9,36 | 9,36 | 9,36 | 1,30% | - |
| 03.06.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -2,53% | - |
| 02.06.2025 | 9,35 | 9,48 | 9,35 | 9,48 | 1,01% | 258,00 |
| 30.05.2025 | 9,39 | 9,39 | 9,39 | 9,39 | -1,62% | - |
| 29.05.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -0,73% | - |
| 28.05.2025 | 9,44 | 9,61 | 9,44 | 9,61 | 3,72% | 20,00 |
| 27.05.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -2,01% | - |
| 26.05.2025 | 9,24 | 9,46 | 9,24 | 9,46 | 2,44% | 66,00 |
| 23.05.2025 | 9,24 | 9,24 | 9,23 | 9,23 | -0,43% | - |
| 22.05.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -1,80% | - |
| 21.05.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -0,84% | - |
| 20.05.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,53% | - |
| 19.05.2025 | 9,47 | 9,47 | 9,47 | 9,47 | 0,48% | - |
| 16.05.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -0,42% | - |
| 15.05.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -0,73% | - |
| 14.05.2025 | 9,54 | 9,54 | 9,54 | 9,54 | 0,47% | - |
| 13.05.2025 | 9,49 | 9,49 | 9,49 | 9,49 | 2,43% | - |
| 12.05.2025 | 9,27 | 9,27 | 9,27 | 9,27 | 1,53% | - |
| 09.05.2025 | 9,13 | 9,13 | 9,13 | 9,13 | 1,16% | - |
| 08.05.2025 | 9,02 | 9,02 | 9,02 | 9,02 | 1,52% | - |
| 07.05.2025 | 8,90 | 8,93 | 8,89 | 8,89 | 4,35% | 363,00 |
| 06.05.2025 | 8,52 | 8,52 | 8,52 | 8,52 | -1,90% | - |
| 05.05.2025 | 8,68 | 8,68 | 8,68 | 8,68 | 1,34% | - |
| 02.05.2025 | 8,57 | 8,57 | 8,57 | 8,57 | -2,28% | - |
| 30.04.2025 | 8,77 | 8,77 | 8,77 | 8,77 | -1,57% | - |
| 29.04.2025 | 8,91 | 8,91 | 8,91 | 8,91 | 1,14% | - |
| 28.04.2025 | 8,81 | 8,81 | 8,81 | 8,81 | 0,06% | - |
| 25.04.2025 | 8,86 | 8,86 | 8,80 | 8,80 | 2,03% | 500,00 |
| 24.04.2025 | 8,63 | 8,63 | 8,63 | 8,63 | 0,88% | - |
| 23.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 3,89% | - |
| 22.04.2025 | 8,23 | 8,23 | 8,23 | 8,23 | -0,96% | - |
| 17.04.2025 | 8,31 | 8,31 | 8,31 | 8,31 | 1,71% | - |
| 16.04.2025 | 8,17 | 8,17 | 8,17 | 8,17 | 0,37% | - |
| 15.04.2025 | 8,14 | 8,14 | 8,14 | 8,14 | 0,68% | - |
| 14.04.2025 | 8,08 | 8,09 | 8,08 | 8,09 | -1,58% | 4,00 |
| 11.04.2025 | 8,22 | 8,22 | 8,22 | 8,22 | -9,53% | - |
| 10.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 9,13% | 100,00 |
| 09.04.2025 | 8,12 | 8,32 | 8,12 | 8,32 | -1,89% | 36,00 |
| 08.04.2025 | 8,48 | 8,48 | 8,48 | 8,48 | -3,64% | - |
| 07.04.2025 | 8,70 | 8,80 | 8,70 | 8,80 | -4,50% | 67,00 |
| 04.04.2025 | 9,55 | 9,55 | 9,22 | 9,22 | -6,92% | 250,00 |
| 03.04.2025 | 9,79 | 9,90 | 9,79 | 9,90 | -2,65% | 200,00 |
| 02.04.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 0,69% | - |
| 01.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 31.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,79% | - |
| 28.03.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -2,40% | - |
| 27.03.2025 | 10,23 | 10,43 | 10,23 | 10,43 | 3,06% | 70,00 |
| 26.03.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -0,10% | - |
| 25.03.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 0,60% | - |
| 24.03.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -0,59% | - |
| 21.03.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -0,30% | - |
| 20.03.2025 | 10,11 | 10,16 | 10,11 | 10,16 | 1,50% | 1,00 |
| 19.03.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 0,91% | - |
| 18.03.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,61% | - |
| 17.03.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -2,28% | - |
| 14.03.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -0,30% | - |
| 13.03.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,10% | - |
| 12.03.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -2,13% | - |
| 11.03.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -0,86% | - |
| 10.03.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,07% | - |
| 07.03.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,29% | - |
| 06.03.2025 | 10,37 | 10,37 | 10,34 | 10,34 | -2,64% | 1.000,00 |
| 05.03.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -3,28% | - |
| 04.03.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,99% | - |
| 03.03.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 1,09% | - |
| 28.02.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -1,35% | - |
| 27.02.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,59% | - |
| 26.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,09% | - |
| 25.02.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -1,22% | - |
| 24.02.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 1,15% | - |
| 21.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,05% | - |
| 20.02.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,42% | - |
| 19.02.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,44% | - |
| 18.02.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,35% | 100,00 |
| 17.02.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 0,18% | - |
| 14.02.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,09% | - |
| 13.02.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,27% | - |
| 12.02.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 0,09% | - |