Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,68 | 42,58 | 40,48 | 40,48 | -3,01% | - |
| 25.02.2021 | 41,76 | 41,79 | 41,74 | 41,74 | -0,63% | - |
| 24.02.2021 | 42,09 | 42,34 | 41,82 | 42,00 | 0,79% | - |
| 23.02.2021 | 41,83 | 42,31 | 41,02 | 41,67 | 0,25% | - |
| 22.02.2021 | 41,44 | 41,91 | 41,17 | 41,57 | -0,02% | - |
| 19.02.2021 | 41,56 | 42,17 | 41,41 | 41,58 | 0,07% | - |
| 18.02.2021 | 42,54 | 42,66 | 41,45 | 41,55 | -2,43% | - |
| 17.02.2021 | 43,24 | 43,60 | 0,00 | 42,58 | -3,40% | - |
| 16.02.2021 | 43,96 | 44,80 | 43,21 | 44,08 | 3,88% | - |
| 12.02.2021 | 42,05 | 43,35 | 41,99 | 42,44 | 0,47% | - |
| 11.02.2021 | 42,30 | 42,84 | 41,92 | 42,24 | 0,06% | - |
| 10.02.2021 | 42,83 | 43,54 | 42,10 | 42,21 | 0,14% | - |
| 09.02.2021 | 41,78 | 42,68 | 41,64 | 42,15 | 0,45% | - |
| 08.02.2021 | 42,50 | 42,61 | 41,93 | 41,96 | 0,06% | - |
| 05.02.2021 | 41,87 | 42,72 | 41,37 | 41,94 | 1,77% | - |
| 04.02.2021 | 41,36 | 41,36 | 41,20 | 41,21 | 1,19% | - |
| 03.02.2021 | 41,24 | 41,36 | 40,25 | 40,72 | -3,52% | - |
| 02.02.2021 | 41,35 | 42,90 | 41,30 | 42,21 | 3,03% | - |
| 01.02.2021 | 40,97 | 40,97 | 40,97 | 40,97 | 3,81% | - |
| 29.01.2021 | 39,46 | 39,46 | 39,46 | 39,46 | -1,39% | - |
| 28.01.2021 | 40,27 | 40,99 | 0,00 | 40,02 | -0,63% | - |
| 27.01.2021 | 40,78 | 41,15 | 39,84 | 40,27 | -5,17% | - |
| 26.01.2021 | 42,72 | 43,05 | 0,00 | 42,47 | -0,92% | - |
| 25.01.2021 | 42,69 | 42,86 | 42,69 | 42,86 | -1,39% | - |
| 22.01.2021 | 42,28 | 43,92 | 42,27 | 43,47 | 1,35% | - |
| 21.01.2021 | 42,32 | 43,88 | 42,04 | 42,89 | -1,38% | - |
| 20.01.2021 | 43,05 | 43,50 | 42,78 | 43,49 | 2,31% | - |
| 19.01.2021 | 42,14 | 43,09 | 41,76 | 42,51 | 0,24% | - |
| 15.01.2021 | 41,83 | 42,66 | 41,57 | 42,41 | 2,11% | - |
| 14.01.2021 | 42,30 | 42,47 | 40,94 | 41,53 | -0,92% | - |
| 13.01.2021 | 42,15 | 42,68 | 41,12 | 41,92 | 0,98% | - |
| 12.01.2021 | 41,51 | 41,51 | 41,51 | 41,51 | 1,94% | - |
| 11.01.2021 | 41,22 | 41,36 | 40,46 | 40,72 | -1,62% | - |
| 08.01.2021 | 41,54 | 41,67 | 40,74 | 41,39 | -0,25% | - |
| 07.01.2021 | 42,01 | 42,18 | 40,55 | 41,50 | -2,13% | - |
| 06.01.2021 | 42,08 | 43,01 | 41,54 | 42,40 | 2,65% | - |
| 05.01.2021 | 41,72 | 42,27 | 40,91 | 41,31 | -0,22% | - |
| 04.01.2021 | 41,76 | 41,99 | 41,03 | 41,40 | -2,39% | - |
| 31.12.2020 | 41,24 | 42,93 | 41,24 | 42,41 | 4,23% | - |
| 30.12.2020 | 40,72 | 41,01 | 40,46 | 40,69 | -0,12% | - |
| 29.12.2020 | 40,64 | 40,81 | 40,05 | 40,74 | -3,01% | - |
| 28.12.2020 | 40,44 | 42,01 | 39,44 | 42,01 | 3,99% | - |
| 24.12.2020 | 40,68 | 41,25 | 39,84 | 40,40 | -0,60% | - |
| 23.12.2020 | 41,20 | 41,33 | 40,45 | 40,64 | -1,38% | - |
| 22.12.2020 | 41,71 | 41,89 | 40,93 | 41,21 | -0,29% | - |
| 21.12.2020 | 40,74 | 41,67 | 40,49 | 41,33 | -1,71% | - |
| 18.12.2020 | 43,03 | 43,41 | 41,48 | 42,05 | -3,20% | - |
| 17.12.2020 | 43,72 | 43,92 | 43,18 | 43,44 | -0,84% | - |
| 16.12.2020 | 44,50 | 45,03 | 43,65 | 43,81 | -0,97% | - |
| 15.12.2020 | 43,75 | 44,24 | 42,94 | 44,24 | -1,12% | - |
| 14.12.2020 | 43,07 | 44,75 | 42,58 | 44,74 | 4,45% | - |
| 11.12.2020 | 42,84 | 42,84 | 42,84 | 42,84 | -0,17% | - |
| 10.12.2020 | 43,00 | 46,73 | 42,51 | 42,91 | -1,59% | - |
| 09.12.2020 | 43,78 | 43,78 | 40,18 | 43,61 | -0,58% | - |
| 08.12.2020 | 43,85 | 46,41 | 42,83 | 43,86 | -1,08% | - |
| 07.12.2020 | 43,80 | 44,48 | 43,67 | 44,34 | 0,65% | - |
| 04.12.2020 | 44,12 | 44,85 | 43,66 | 44,06 | 1,03% | - |
| 03.12.2020 | 44,15 | 44,64 | 43,52 | 43,61 | -1,07% | - |
| 02.12.2020 | 44,57 | 44,92 | 43,79 | 44,08 | -0,92% | - |
| 01.12.2020 | 45,04 | 45,06 | 44,04 | 44,49 | 0,69% | - |
| 30.11.2020 | 43,88 | 45,01 | 43,79 | 44,18 | -55,59% | - |
| 27.11.2020 | 43,06 | 100,03 | 42,59 | 99,49 | 125,63% | - |
| 25.11.2020 | 43,72 | 44,10 | 42,96 | 44,10 | 0,86% | - |
| 24.11.2020 | 43,72 | 43,72 | 43,72 | 43,72 | 1,24% | - |
| 23.11.2020 | 43,53 | 44,13 | 43,11 | 43,19 | 0,40% | - |
| 20.11.2020 | 42,43 | 43,30 | 42,36 | 43,02 | -1,56% | - |
| 19.11.2020 | 44,00 | 44,33 | 43,02 | 43,70 | -2,42% | - |
| 18.11.2020 | 45,19 | 45,70 | 44,52 | 44,78 | 1,90% | - |
| 17.11.2020 | 44,39 | 45,32 | 43,93 | 43,95 | -1,09% | - |
| 16.11.2020 | 44,32 | 45,10 | 43,53 | 44,43 | 0,61% | - |
| 13.11.2020 | 44,03 | 44,34 | 43,95 | 44,16 | 2,38% | - |
| 12.11.2020 | 44,28 | 44,38 | 42,80 | 43,14 | -1,68% | - |
| 11.11.2020 | 44,65 | 45,13 | 42,92 | 43,87 | -1,89% | - |
| 10.11.2020 | 45,34 | 45,65 | 43,86 | 44,72 | 1,98% | - |
| 09.11.2020 | 45,50 | 46,12 | 43,72 | 43,85 | 1,35% | - |
| 06.11.2020 | 45,17 | 45,55 | 0,00 | 43,26 | -2,49% | - |
| 05.11.2020 | 44,84 | 45,00 | 43,41 | 44,37 | 0,19% | - |
| 04.11.2020 | 46,33 | 46,33 | 0,00 | 44,28 | -1,64% | - |
| 03.11.2020 | 43,91 | 45,34 | 43,91 | 45,02 | 0,10% | - |
| 02.11.2020 | 45,06 | 45,22 | 44,47 | 44,98 | 1,98% | - |
| 30.10.2020 | 44,57 | 44,92 | 43,46 | 44,10 | -2,10% | - |
| 29.10.2020 | 43,27 | 45,11 | 43,19 | 45,05 | 2,83% | - |
| 28.10.2020 | 44,59 | 44,60 | 43,01 | 43,81 | -6,53% | - |
| 27.10.2020 | 45,48 | 47,20 | 44,71 | 46,87 | 5,64% | - |
| 26.10.2020 | 43,82 | 44,39 | 43,08 | 44,37 | -0,89% | - |
| 23.10.2020 | 45,17 | 45,17 | 44,09 | 44,77 | 1,90% | - |
| 22.10.2020 | 44,44 | 45,56 | 0,00 | 43,93 | -0,31% | - |
| 21.10.2020 | 43,49 | 44,30 | 42,63 | 44,07 | 3,15% | - |
| 20.10.2020 | 44,28 | 44,61 | 42,69 | 42,72 | -3,28% | - |
| 19.10.2020 | 43,92 | 44,37 | 42,63 | 44,17 | -1,88% | - |
| 16.10.2020 | 44,52 | 45,02 | 43,33 | 45,02 | -1,07% | - |
| 15.10.2020 | 44,26 | 45,50 | 43,97 | 45,50 | 3,79% | - |
| 14.10.2020 | 45,24 | 45,67 | 43,84 | 43,84 | -3,88% | - |
| 13.10.2020 | 45,52 | 45,78 | 44,26 | 45,61 | -0,16% | - |
| 12.10.2020 | 44,83 | 46,13 | 44,10 | 45,69 | 2,43% | - |
| 09.10.2020 | 45,21 | 45,38 | 43,67 | 44,60 | -0,49% | - |
| 08.10.2020 | 44,60 | 45,68 | 44,44 | 44,82 | 1,35% | - |
| 07.10.2020 | 43,73 | 44,68 | 43,51 | 44,23 | -0,10% | - |
| 06.10.2020 | 44,05 | 45,42 | 43,82 | 44,27 | -1,38% | - |
| 05.10.2020 | 44,98 | 45,00 | 44,88 | 44,89 | -0,52% | - |