9,772€
-1,23%
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 | 9,80 | 9,91 | 9,65 | 9,77 | -1,25% | 280,00 |
| 12.06.2025 | 9,91 | 9,92 | 9,73 | 9,89 | -0,39% | 418,00 |
| 11.06.2025 | 9,92 | 10,00 | 9,89 | 9,93 | -0,12% | 4.650,00 |
| 10.06.2025 | 9,84 | 9,95 | 9,81 | 9,95 | 1,03% | - |
| 09.06.2025 | 10,11 | 10,23 | 9,82 | 9,84 | -0,95% | 1.530,00 |
| 06.06.2025 | 9,84 | 9,96 | 9,84 | 9,94 | 1,47% | 25,00 |
| 05.06.2025 | 9,83 | 9,89 | 9,72 | 9,79 | -0,51% | 225,00 |
| 04.06.2025 | 9,89 | 9,93 | 9,76 | 9,84 | -0,49% | 1.721,00 |
| 03.06.2025 | 9,66 | 9,93 | 9,50 | 9,89 | 2,32% | 3.341,00 |
| 02.06.2025 | 9,83 | 9,86 | 9,62 | 9,67 | -1,51% | 808,00 |
| 30.05.2025 | 9,94 | 9,97 | 9,79 | 9,82 | -1,03% | 197,00 |
| 29.05.2025 | 10,05 | 10,09 | 9,82 | 9,92 | 0,38% | 249,00 |
| 28.05.2025 | 9,98 | 10,06 | 9,86 | 9,88 | -1,07% | 789,00 |
| 27.05.2025 | 9,88 | 9,99 | 9,80 | 9,99 | 0,99% | 50,00 |
| 26.05.2025 | 9,86 | 10,03 | 9,75 | 9,89 | 0,99% | 251,00 |
| 23.05.2025 | 9,87 | 10,03 | 9,72 | 9,79 | -1,26% | 638,00 |
| 22.05.2025 | 9,89 | 10,00 | 9,71 | 9,92 | 0,91% | 477,00 |
| 21.05.2025 | 10,17 | 10,20 | 9,78 | 9,83 | -4,14% | 252,00 |
| 20.05.2025 | 10,37 | 10,42 | 10,24 | 10,25 | -1,01% | 1.737,00 |
| 19.05.2025 | 10,27 | 10,38 | 10,12 | 10,36 | -0,91% | 321,00 |
| 16.05.2025 | 10,41 | 10,49 | 10,38 | 10,45 | 0,75% | 103,00 |
| 15.05.2025 | 10,36 | 10,47 | 10,24 | 10,38 | 0,27% | 1.918,00 |
| 14.05.2025 | 10,31 | 10,46 | 10,21 | 10,35 | 0,29% | 3.496,00 |
| 13.05.2025 | 10,36 | 10,70 | 10,30 | 10,32 | -0,86% | 1.293,00 |
| 12.05.2025 | 10,12 | 10,43 | 10,11 | 10,41 | 4,17% | 511,00 |
| 09.05.2025 | 10,05 | 10,18 | 9,97 | 9,99 | -0,51% | 1.692,00 |
| 08.05.2025 | 10,23 | 10,44 | 9,99 | 10,04 | 0,71% | 2.811,00 |
| 07.05.2025 | 9,88 | 10,04 | 9,81 | 9,97 | 1,49% | 1.099,00 |
| 06.05.2025 | 10,00 | 10,04 | 9,81 | 9,83 | -2,06% | 635,00 |
| 05.05.2025 | 9,90 | 10,10 | 9,76 | 10,03 | 0,52% | 1.907,00 |
| 02.05.2025 | 9,87 | 10,03 | 9,84 | 9,98 | 1,19% | 1.585,00 |
| 30.04.2025 | 9,86 | 9,88 | 9,53 | 9,86 | 0,56% | 221,00 |
| 29.04.2025 | 9,62 | 9,82 | 9,59 | 9,81 | 2,20% | 3.200,00 |
| 28.04.2025 | 9,32 | 9,62 | 9,31 | 9,60 | 3,49% | 3.723,00 |
| 25.04.2025 | 9,21 | 9,71 | 8,91 | 9,27 | 1,58% | 5.437,00 |
| 24.04.2025 | 9,11 | 9,20 | 9,00 | 9,13 | 0,15% | 755,00 |
| 23.04.2025 | 9,24 | 9,36 | 9,06 | 9,12 | 0,95% | 2.844,00 |
| 22.04.2025 | 8,67 | 9,03 | 8,67 | 9,03 | 1,42% | 141,00 |
| 17.04.2025 | 8,96 | 9,08 | 8,87 | 8,90 | 0,96% | 581,00 |
| 16.04.2025 | 8,83 | 9,11 | 8,75 | 8,82 | -1,64% | 1.032,00 |
| 15.04.2025 | 8,84 | 9,09 | 8,79 | 8,97 | 1,44% | 1.428,00 |
| 14.04.2025 | 8,60 | 8,95 | 8,58 | 8,84 | 2,89% | 790,00 |
| 11.04.2025 | 8,58 | 8,70 | 8,15 | 8,59 | 0,56% | 480,00 |
| 10.04.2025 | 9,66 | 9,69 | 8,32 | 8,54 | -10,03% | 2.511,00 |
| 09.04.2025 | 8,71 | 9,57 | 8,27 | 9,50 | 6,02% | 5.812,00 |
| 08.04.2025 | 9,38 | 9,60 | 8,89 | 8,96 | -2,47% | 2.312,00 |
| 07.04.2025 | 9,20 | 9,70 | 8,80 | 9,18 | -3,66% | 6.428,00 |
| 04.04.2025 | 10,12 | 10,23 | 9,34 | 9,53 | -6,62% | 5.842,00 |
| 03.04.2025 | 10,17 | 10,41 | 9,97 | 10,21 | -4,15% | 3.312,00 |
| 02.04.2025 | 10,58 | 10,66 | 10,45 | 10,65 | 0,57% | 2.227,00 |
| 01.04.2025 | 10,56 | 10,69 | 10,48 | 10,59 | -0,02% | 929,00 |
| 31.03.2025 | 10,33 | 10,63 | 10,22 | 10,59 | 0,78% | 161,00 |
| 28.03.2025 | 10,79 | 10,86 | 10,40 | 10,51 | -2,62% | 1.720,00 |
| 27.03.2025 | 10,85 | 10,87 | 10,74 | 10,79 | -0,62% | 288,00 |
| 26.03.2025 | 10,84 | 10,90 | 10,76 | 10,86 | 0,21% | - |
| 25.03.2025 | 10,92 | 10,97 | 10,77 | 10,84 | -0,85% | 1.702,00 |
| 24.03.2025 | 10,83 | 10,97 | 10,81 | 10,93 | 1,53% | 1.853,00 |
| 21.03.2025 | 11,02 | 11,06 | 10,70 | 10,77 | -1,40% | 635,00 |
| 20.03.2025 | 10,87 | 11,01 | 10,87 | 10,92 | 0,46% | 94,00 |
| 19.03.2025 | 10,76 | 10,90 | 10,75 | 10,87 | 1,19% | - |
| 18.03.2025 | 10,77 | 10,82 | 10,67 | 10,74 | -0,46% | 2.830,00 |
| 17.03.2025 | 10,87 | 10,95 | 10,65 | 10,79 | 0,77% | 3.728,00 |
| 14.03.2025 | 10,64 | 10,71 | 10,52 | 10,71 | 1,85% | 1.241,00 |
| 13.03.2025 | 10,56 | 10,70 | 10,46 | 10,51 | 0,14% | 850,00 |
| 12.03.2025 | 10,58 | 10,75 | 10,37 | 10,50 | -0,43% | 19,00 |
| 11.03.2025 | 10,62 | 10,64 | 10,41 | 10,54 | -0,82% | 2.425,00 |
| 10.03.2025 | 10,88 | 10,97 | 10,57 | 10,63 | -2,48% | 7.285,00 |
| 07.03.2025 | 10,84 | 11,04 | 10,67 | 10,90 | 0,37% | 1.034,00 |
| 06.03.2025 | 10,95 | 11,02 | 10,79 | 10,86 | -0,82% | 1.304,00 |
| 05.03.2025 | 11,05 | 11,05 | 10,82 | 10,95 | 0,00% | 906,00 |
| 04.03.2025 | 11,40 | 11,49 | 10,95 | 10,95 | -3,76% | 1.117,00 |
| 03.03.2025 | 11,69 | 11,79 | 11,34 | 11,38 | -2,63% | 337,00 |
| 28.02.2025 | 11,58 | 11,70 | 11,55 | 11,69 | 0,78% | 1.062,00 |
| 27.02.2025 | 11,50 | 11,70 | 11,33 | 11,60 | 1,02% | 675,00 |
| 26.02.2025 | 11,41 | 11,51 | 11,37 | 11,48 | 1,06% | 180,00 |
| 25.02.2025 | 11,38 | 11,56 | 11,29 | 11,36 | 0,18% | 1.870,00 |
| 24.02.2025 | 11,41 | 11,51 | 11,32 | 11,34 | -0,22% | 274,00 |
| 21.02.2025 | 11,42 | 11,62 | 11,31 | 11,36 | -0,18% | 1.465,00 |
| 20.02.2025 | 11,44 | 11,50 | 11,34 | 11,38 | -0,57% | 144,00 |
| 19.02.2025 | 11,47 | 11,58 | 11,37 | 11,45 | -0,07% | 2.218,00 |
| 18.02.2025 | 11,78 | 11,78 | 11,41 | 11,46 | -2,53% | 76,00 |
| 17.02.2025 | 11,53 | 11,87 | 11,52 | 11,75 | 2,53% | 1.330,00 |
| 14.02.2025 | 11,45 | 11,57 | 11,40 | 11,46 | 0,07% | 1.830,00 |
| 13.02.2025 | 11,48 | 11,53 | 11,43 | 11,46 | -0,09% | 235,00 |
| 12.02.2025 | 11,40 | 11,51 | 11,30 | 11,47 | 0,31% | 175,00 |
| 11.02.2025 | 11,47 | 11,49 | 11,37 | 11,43 | -0,54% | 460,00 |
| 10.02.2025 | 11,57 | 11,83 | 11,40 | 11,49 | 0,37% | 2.059,00 |
| 07.02.2025 | 11,43 | 11,52 | 11,31 | 11,45 | 0,09% | 434,00 |
| 06.02.2025 | 11,09 | 11,53 | 11,05 | 11,44 | 3,67% | 2.394,00 |
| 05.02.2025 | 10,99 | 11,10 | 10,88 | 11,04 | -0,05% | 572,00 |
| 04.02.2025 | 10,99 | 11,13 | 10,84 | 11,04 | 0,18% | 3.802,00 |
| 03.02.2025 | 11,20 | 11,41 | 10,92 | 11,02 | -0,81% | 1.236,00 |
| 31.01.2025 | 11,15 | 11,38 | 11,04 | 11,11 | 0,14% | 1.382,00 |
| 30.01.2025 | 10,91 | 11,16 | 10,87 | 11,10 | 1,84% | 832,00 |
| 29.01.2025 | 10,96 | 11,24 | 10,80 | 10,90 | -0,32% | 4.924,00 |
| 28.01.2025 | 10,84 | 11,01 | 10,83 | 10,93 | 0,69% | - |
| 27.01.2025 | 10,82 | 10,97 | 10,68 | 10,86 | 0,67% | 2.807,00 |
| 24.01.2025 | 10,88 | 11,09 | 10,68 | 10,78 | -0,37% | 1.048,00 |
| 23.01.2025 | 10,82 | 11,00 | 10,80 | 10,82 | 0,12% | 1.030,00 |
| 22.01.2025 | 11,01 | 11,29 | 10,79 | 10,81 | -0,92% | 1.133,00 |