Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 39,30 | 40,22 | 39,14 | 39,25 | -0,57% | - |
25.02.2021 | 40,32 | 40,37 | 0,00 | 39,48 | 0,77% | - |
24.02.2021 | 39,04 | 39,32 | 38,71 | 39,18 | -0,44% | - |
23.02.2021 | 39,46 | 39,86 | 39,24 | 39,35 | 0,25% | - |
22.02.2021 | 39,45 | 39,64 | 39,19 | 39,25 | -0,97% | - |
19.02.2021 | 39,76 | 40,07 | 39,37 | 39,64 | 1,47% | - |
18.02.2021 | 39,26 | 39,44 | 38,73 | 39,06 | 0,59% | - |
17.02.2021 | 38,34 | 38,89 | 38,01 | 38,83 | 2,60% | - |
16.02.2021 | 36,98 | 37,89 | 36,78 | 37,85 | 3,37% | - |
12.02.2021 | 36,90 | 37,38 | 36,61 | 36,61 | -1,40% | - |
11.02.2021 | 37,56 | 37,63 | 36,88 | 37,13 | -0,67% | - |
10.02.2021 | 37,57 | 37,82 | 37,07 | 37,38 | 0,36% | - |
09.02.2021 | 36,42 | 37,57 | 36,38 | 37,25 | 2,60% | - |
08.02.2021 | 36,72 | 36,83 | 36,08 | 36,30 | -0,86% | - |
05.02.2021 | 36,10 | 36,84 | 36,01 | 36,62 | 1,62% | - |
04.02.2021 | 36,13 | 36,19 | 35,45 | 36,03 | 0,98% | - |
03.02.2021 | 35,67 | 35,96 | 35,32 | 35,68 | -0,59% | - |
02.02.2021 | 35,60 | 36,42 | 35,56 | 35,89 | 0,69% | - |
01.02.2021 | 35,67 | 35,67 | 35,61 | 35,65 | 1,34% | - |
29.01.2021 | 35,12 | 35,45 | 34,76 | 35,18 | 0,73% | - |
28.01.2021 | 36,08 | 36,44 | 34,87 | 34,92 | -1,26% | - |
27.01.2021 | 34,68 | 35,65 | 34,48 | 35,37 | 0,23% | - |
26.01.2021 | 35,32 | 35,69 | 34,90 | 35,29 | -1,71% | - |
25.01.2021 | 35,90 | 35,90 | 35,90 | 35,90 | 1,41% | - |
22.01.2021 | 34,59 | 35,48 | 34,50 | 35,40 | 1,36% | - |
21.01.2021 | 34,98 | 34,98 | 34,92 | 34,93 | -2,39% | - |
20.01.2021 | 36,45 | 36,47 | 35,04 | 35,78 | -1,88% | - |
19.01.2021 | 37,53 | 37,60 | 36,37 | 36,47 | -3,35% | - |
15.01.2021 | 37,75 | 38,33 | 37,56 | 37,73 | 0,08% | - |
14.01.2021 | 37,78 | 37,98 | 37,29 | 37,70 | 0,95% | - |
13.01.2021 | 37,36 | 37,64 | 36,85 | 37,35 | 1,45% | - |
12.01.2021 | 36,17 | 36,95 | 36,04 | 36,81 | 2,71% | - |
11.01.2021 | 35,46 | 36,14 | 35,35 | 35,84 | 1,39% | - |
08.01.2021 | 35,37 | 35,72 | 35,06 | 35,35 | 0,11% | - |
07.01.2021 | 35,56 | 35,75 | 35,03 | 35,31 | -1,11% | - |
06.01.2021 | 35,16 | 35,71 | 0,00 | 35,71 | 6,41% | - |
05.01.2021 | 33,92 | 33,98 | 33,27 | 33,56 | -2,89% | - |
04.01.2021 | 34,93 | 35,06 | 34,38 | 34,56 | -3,09% | - |
31.12.2020 | 35,17 | 35,77 | 34,96 | 35,66 | 2,10% | - |
30.12.2020 | 35,50 | 35,59 | 34,90 | 34,92 | -0,20% | - |
29.12.2020 | 35,64 | 35,76 | 34,88 | 34,99 | -1,75% | - |
28.12.2020 | 35,47 | 36,50 | 34,75 | 35,62 | 2,08% | - |
24.12.2020 | 34,93 | 36,04 | 34,84 | 34,89 | 0,09% | - |
23.12.2020 | 35,04 | 35,04 | 34,58 | 34,86 | 1,47% | - |
22.12.2020 | 34,08 | 34,46 | 33,81 | 34,36 | 2,61% | - |
21.12.2020 | 33,06 | 33,60 | 32,45 | 33,48 | -3,77% | - |
18.12.2020 | 35,64 | 35,99 | 34,67 | 34,79 | -3,50% | - |
17.12.2020 | 35,73 | 36,05 | 33,26 | 36,05 | 3,85% | - |
16.12.2020 | 34,97 | 35,06 | 32,12 | 34,72 | -0,73% | - |
15.12.2020 | 35,25 | 37,88 | 34,97 | 34,97 | 1,29% | - |
14.12.2020 | 34,47 | 34,53 | 31,34 | 34,53 | 3,04% | - |
11.12.2020 | 33,27 | 33,71 | 33,27 | 33,51 | -2,57% | - |
10.12.2020 | 32,73 | 34,39 | 30,46 | 34,39 | 1,09% | - |
09.12.2020 | 33,75 | 36,32 | 33,15 | 34,02 | 0,25% | - |
08.12.2020 | 33,22 | 34,23 | 32,87 | 33,94 | 0,79% | - |
07.12.2020 | 33,70 | 33,87 | 33,30 | 33,67 | -0,88% | - |
04.12.2020 | 33,87 | 34,11 | 33,27 | 33,97 | 2,72% | - |
03.12.2020 | 33,13 | 33,85 | 32,93 | 33,07 | -2,76% | - |
02.12.2020 | 32,97 | 34,01 | 32,70 | 34,01 | 4,82% | - |
01.12.2020 | 33,35 | 33,35 | 32,45 | 32,45 | -1,73% | - |
30.11.2020 | 33,09 | 33,09 | 30,06 | 33,02 | -11,63% | - |
27.11.2020 | 36,66 | 37,36 | 36,44 | 37,36 | -0,73% | - |
25.11.2020 | 37,82 | 37,86 | 37,25 | 37,64 | -1,35% | - |
24.11.2020 | 37,23 | 38,33 | 37,13 | 38,15 | 5,42% | - |
23.11.2020 | 36,11 | 36,56 | 35,89 | 36,19 | 1,24% | - |
20.11.2020 | 35,54 | 35,97 | 35,44 | 35,75 | -1,60% | - |
19.11.2020 | 35,88 | 36,33 | 35,08 | 36,33 | 1,64% | - |
18.11.2020 | 36,96 | 37,01 | 35,63 | 35,74 | -1,35% | - |
17.11.2020 | 36,62 | 37,40 | 36,19 | 36,23 | -2,87% | - |
16.11.2020 | 37,29 | 37,50 | 36,91 | 37,30 | 2,30% | - |
13.11.2020 | 35,93 | 36,66 | 35,81 | 36,46 | 4,41% | - |
12.11.2020 | 34,66 | 35,50 | 34,60 | 34,92 | -4,73% | - |
11.11.2020 | 35,43 | 37,31 | 34,94 | 36,66 | 1,51% | - |
10.11.2020 | 34,54 | 36,39 | 34,49 | 36,11 | 8,07% | - |
09.11.2020 | 32,88 | 33,88 | 32,12 | 33,42 | 9,11% | - |
06.11.2020 | 31,52 | 33,00 | 30,57 | 30,63 | -2,55% | - |
05.11.2020 | 31,03 | 31,71 | 31,00 | 31,43 | 3,64% | - |
04.11.2020 | 31,77 | 31,92 | 30,25 | 30,32 | -4,91% | - |
03.11.2020 | 0,00 | 32,06 | 0,00 | 31,89 | 3,69% | - |
02.11.2020 | 29,55 | 30,94 | 29,43 | 30,75 | 5,91% | - |
30.10.2020 | 29,15 | 29,74 | 28,74 | 29,04 | 0,00% | - |
29.10.2020 | 28,11 | 29,50 | 27,98 | 29,04 | 0,40% | - |
28.10.2020 | 30,06 | 30,11 | 28,62 | 28,92 | -3,94% | - |
27.10.2020 | 30,11 | 30,12 | 30,10 | 30,11 | -1,39% | - |
26.10.2020 | 29,24 | 30,58 | 29,08 | 30,53 | 1,55% | - |
23.10.2020 | 29,60 | 30,07 | 29,10 | 30,07 | 1,40% | - |
22.10.2020 | 28,72 | 29,65 | 28,43 | 29,65 | 2,58% | - |
21.10.2020 | 28,44 | 29,36 | 28,35 | 28,91 | 1,21% | - |
20.10.2020 | 28,37 | 28,56 | 28,04 | 28,56 | 0,72% | - |
19.10.2020 | 28,83 | 28,83 | 28,34 | 28,36 | -1,95% | - |
16.10.2020 | 28,33 | 28,97 | 28,24 | 28,92 | -1,20% | - |
15.10.2020 | 28,23 | 29,28 | 27,94 | 29,27 | 0,14% | - |
14.10.2020 | 29,08 | 29,23 | 28,49 | 29,23 | 1,69% | - |
13.10.2020 | 28,73 | 28,91 | 28,43 | 28,75 | -0,42% | - |
12.10.2020 | 28,75 | 29,07 | 28,66 | 28,87 | -0,09% | - |
09.10.2020 | 28,97 | 28,98 | 28,51 | 28,89 | -0,76% | - |
08.10.2020 | 28,76 | 29,24 | 28,69 | 29,11 | 2,21% | - |
07.10.2020 | 28,19 | 28,52 | 27,93 | 28,48 | 1,26% | - |
06.10.2020 | 27,48 | 28,73 | 27,46 | 28,13 | 4,79% | - |
05.10.2020 | 27,43 | 27,56 | 26,84 | 26,84 | -2,88% | - |