9,770€
-0,87%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 9,65 | 9,86 | 9,65 | 9,74 | -1,20% | - |
| 12.06.2025 | 9,80 | 9,88 | 9,75 | 9,86 | -0,30% | - |
| 11.06.2025 | 9,77 | 9,93 | 9,77 | 9,89 | -0,14% | - |
| 10.06.2025 | 9,70 | 9,90 | 9,70 | 9,90 | 0,59% | - |
| 09.06.2025 | 10,01 | 10,14 | 9,83 | 9,84 | -0,77% | 345,00 |
| 06.06.2025 | 9,70 | 9,92 | 9,70 | 9,92 | 1,43% | - |
| 05.06.2025 | 9,70 | 9,86 | 9,70 | 9,78 | -0,39% | - |
| 04.06.2025 | 9,75 | 9,82 | 9,75 | 9,82 | -0,39% | - |
| 03.06.2025 | 9,52 | 9,86 | 9,52 | 9,85 | 2,28% | - |
| 02.06.2025 | 9,75 | 9,75 | 9,62 | 9,63 | -1,49% | - |
| 30.05.2025 | 9,79 | 9,81 | 9,78 | 9,78 | -0,69% | - |
| 29.05.2025 | 9,90 | 9,90 | 9,81 | 9,85 | -0,14% | - |
| 28.05.2025 | 9,82 | 9,99 | 9,82 | 9,86 | -0,76% | - |
| 27.05.2025 | 9,75 | 9,94 | 9,75 | 9,94 | 1,91% | - |
| 26.05.2025 | 9,75 | 10,03 | 9,75 | 9,75 | -0,14% | 50,00 |
| 23.05.2025 | 9,72 | 9,79 | 9,72 | 9,77 | -1,53% | - |
| 22.05.2025 | 9,75 | 9,93 | 9,69 | 9,92 | 1,43% | - |
| 21.05.2025 | 10,07 | 10,13 | 9,78 | 9,78 | -4,47% | - |
| 20.05.2025 | 10,27 | 10,30 | 10,24 | 10,24 | -1,02% | - |
| 19.05.2025 | 10,17 | 10,35 | 10,17 | 10,34 | -1,01% | - |
| 16.05.2025 | 10,36 | 10,45 | 10,36 | 10,45 | 1,02% | - |
| 15.05.2025 | 10,23 | 10,40 | 10,23 | 10,34 | 0,05% | 375,00 |
| 14.05.2025 | 10,22 | 10,34 | 10,22 | 10,34 | 0,54% | 370,00 |
| 13.05.2025 | 10,27 | 10,53 | 10,27 | 10,28 | -0,82% | 540,00 |
| 12.05.2025 | 10,02 | 10,39 | 10,02 | 10,37 | 3,92% | - |
| 09.05.2025 | 9,95 | 10,00 | 9,95 | 9,97 | -0,51% | - |
| 08.05.2025 | 10,08 | 10,23 | 9,98 | 10,03 | 0,86% | 115,00 |
| 07.05.2025 | 9,75 | 9,94 | 9,75 | 9,94 | 1,55% | - |
| 06.05.2025 | 9,90 | 9,93 | 9,79 | 9,79 | -1,98% | - |
| 05.05.2025 | 9,76 | 10,00 | 9,76 | 9,99 | 0,14% | 115,00 |
| 02.05.2025 | 9,72 | 9,98 | 9,72 | 9,97 | 1,36% | - |
| 30.04.2025 | 9,75 | 9,84 | 9,53 | 9,84 | 0,55% | - |
| 29.04.2025 | 9,48 | 9,78 | 9,48 | 9,78 | 2,51% | - |
| 28.04.2025 | 9,19 | 9,57 | 9,19 | 9,54 | 3,31% | 600,00 |
| 25.04.2025 | 9,07 | 9,57 | 9,07 | 9,24 | 1,12% | 415,00 |
| 24.04.2025 | 9,00 | 9,15 | 9,00 | 9,14 | 0,48% | - |
| 23.04.2025 | 9,09 | 9,22 | 9,09 | 9,09 | 1,09% | - |
| 22.04.2025 | 8,55 | 8,99 | 8,55 | 8,99 | 0,92% | - |
| 17.04.2025 | 8,82 | 8,97 | 8,82 | 8,91 | 1,46% | - |
| 16.04.2025 | 8,71 | 8,93 | 8,71 | 8,78 | -1,92% | - |
| 15.04.2025 | 8,70 | 8,99 | 8,70 | 8,96 | 1,24% | - |
| 14.04.2025 | 8,47 | 8,85 | 8,47 | 8,85 | 3,24% | - |
| 11.04.2025 | 8,46 | 8,57 | 8,22 | 8,57 | 0,82% | - |
| 10.04.2025 | 9,51 | 9,51 | 8,44 | 8,50 | -10,42% | 185,00 |
| 09.04.2025 | 8,59 | 9,49 | 8,33 | 9,49 | 6,18% | - |
| 08.04.2025 | 9,24 | 9,46 | 8,93 | 8,93 | -2,34% | - |
| 07.04.2025 | 9,08 | 9,38 | 8,92 | 9,15 | -3,38% | 1.080,00 |
| 04.04.2025 | 10,03 | 10,03 | 9,34 | 9,47 | -6,95% | 1.992,00 |
| 03.04.2025 | 10,08 | 10,27 | 10,08 | 10,18 | -4,15% | - |
| 02.04.2025 | 10,48 | 10,62 | 10,48 | 10,62 | 0,33% | - |
| 01.04.2025 | 10,46 | 10,59 | 10,46 | 10,58 | 0,38% | - |
| 31.03.2025 | 10,23 | 10,54 | 10,23 | 10,54 | 0,81% | - |
| 28.03.2025 | 10,75 | 10,75 | 10,43 | 10,46 | -2,70% | - |
| 27.03.2025 | 10,81 | 10,81 | 10,73 | 10,75 | -0,56% | - |
| 26.03.2025 | 10,79 | 10,81 | 10,74 | 10,81 | 0,14% | - |
| 25.03.2025 | 10,88 | 10,88 | 10,79 | 10,79 | -0,78% | - |
| 24.03.2025 | 10,78 | 10,91 | 10,78 | 10,88 | 1,40% | 2.378,00 |
| 21.03.2025 | 10,93 | 10,93 | 10,73 | 10,73 | -1,47% | - |
| 20.03.2025 | 10,84 | 10,97 | 10,84 | 10,89 | 0,79% | - |
| 19.03.2025 | 10,73 | 10,86 | 10,73 | 10,80 | 1,17% | - |
| 18.03.2025 | 10,72 | 10,78 | 10,68 | 10,68 | -0,56% | - |
| 17.03.2025 | 10,83 | 10,83 | 10,67 | 10,74 | 0,66% | 3.619,00 |
| 14.03.2025 | 10,60 | 10,67 | 10,60 | 10,67 | 1,77% | - |
| 13.03.2025 | 10,46 | 10,62 | 10,46 | 10,48 | 0,62% | - |
| 12.03.2025 | 10,54 | 10,54 | 10,38 | 10,42 | -0,81% | - |
| 11.03.2025 | 10,58 | 10,58 | 10,49 | 10,50 | -0,80% | - |
| 10.03.2025 | 10,78 | 10,90 | 10,59 | 10,59 | -2,71% | - |
| 07.03.2025 | 10,74 | 10,88 | 10,66 | 10,88 | 0,46% | - |
| 06.03.2025 | 10,84 | 10,90 | 10,83 | 10,83 | -0,73% | 500,00 |
| 05.03.2025 | 10,93 | 10,93 | 10,84 | 10,91 | -0,23% | - |
| 04.03.2025 | 11,28 | 11,28 | 10,94 | 10,94 | -3,66% | - |
| 03.03.2025 | 11,57 | 11,58 | 11,35 | 11,35 | -2,49% | - |
| 28.02.2025 | 11,47 | 11,65 | 11,47 | 11,64 | 0,56% | - |
| 27.02.2025 | 11,39 | 11,67 | 11,39 | 11,58 | 1,22% | 125,00 |
| 26.02.2025 | 11,33 | 11,46 | 11,33 | 11,44 | 0,97% | - |
| 25.02.2025 | 11,33 | 11,34 | 11,33 | 11,33 | 0,00% | - |
| 24.02.2025 | 11,33 | 11,50 | 11,33 | 11,33 | -0,31% | 191,00 |
| 21.02.2025 | 11,33 | 11,42 | 11,33 | 11,36 | 0,04% | - |
| 20.02.2025 | 11,33 | 11,41 | 11,33 | 11,36 | -0,57% | - |
| 19.02.2025 | 11,36 | 11,43 | 11,36 | 11,42 | -0,04% | - |
| 18.02.2025 | 11,67 | 11,67 | 11,43 | 11,43 | -1,89% | - |
| 17.02.2025 | 11,42 | 11,65 | 11,42 | 11,65 | 1,88% | - |
| 14.02.2025 | 11,34 | 11,47 | 11,34 | 11,43 | 0,04% | 340,00 |
| 13.02.2025 | 11,41 | 11,46 | 11,41 | 11,43 | 0,04% | - |
| 12.02.2025 | 11,29 | 11,44 | 11,29 | 11,42 | 0,40% | - |
| 11.02.2025 | 11,36 | 11,43 | 11,36 | 11,38 | -0,83% | - |
| 10.02.2025 | 11,60 | 11,60 | 11,40 | 11,47 | 0,44% | - |
| 07.02.2025 | 11,32 | 11,46 | 11,29 | 11,42 | 0,57% | - |
| 06.02.2025 | 10,99 | 11,43 | 10,99 | 11,36 | 3,18% | - |
| 05.02.2025 | 10,90 | 11,04 | 10,90 | 11,01 | 0,05% | - |
| 04.02.2025 | 10,88 | 11,02 | 10,88 | 11,00 | -0,18% | - |
| 03.02.2025 | 11,09 | 11,09 | 10,96 | 11,02 | -0,63% | - |
| 31.01.2025 | 11,03 | 11,17 | 11,03 | 11,09 | 0,23% | - |
| 30.01.2025 | 10,80 | 11,11 | 10,80 | 11,07 | 1,84% | - |
| 29.01.2025 | 10,86 | 10,99 | 10,86 | 10,87 | -0,46% | - |
| 28.01.2025 | 10,73 | 10,97 | 10,73 | 10,92 | 0,83% | - |
| 27.01.2025 | 10,72 | 10,83 | 10,72 | 10,83 | 0,65% | - |
| 24.01.2025 | 10,88 | 10,88 | 10,71 | 10,76 | -0,28% | 228,00 |
| 23.01.2025 | 10,84 | 10,86 | 10,79 | 10,79 | 0,23% | - |
| 22.01.2025 | 10,91 | 10,91 | 10,76 | 10,76 | -1,10% | - |