4,689$
0,41%
Echtzeit-Aktienkurs NexPoint Diversified Real Estate Trust
Bid:
Ask:
Aktienkurse zur NexPoint Diversified Real Estate Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,37 | 4,72 | 4,34 | 4,67 | 7,36% | 198.168,00 |
| 01.07.2025 | 4,19 | 4,44 | 4,10 | 4,35 | 3,82% | 109.225,00 |
| 30.06.2025 | 4,39 | 4,39 | 4,10 | 4,19 | -3,01% | 197.088,00 |
| 27.06.2025 | 4,31 | 4,53 | 4,30 | 4,32 | -0,23% | 390.202,00 |
| 26.06.2025 | 4,22 | 4,33 | 4,11 | 4,33 | 5,35% | 125.059,00 |
| 25.06.2025 | 4,01 | 4,20 | 3,93 | 4,11 | 1,48% | 204.990,00 |
| 24.06.2025 | 3,93 | 4,09 | 3,90 | 4,05 | 4,11% | 66.978,00 |
| 23.06.2025 | 3,88 | 3,95 | 3,85 | 3,89 | 0,52% | 87.209,00 |
| 20.06.2025 | 3,93 | 3,99 | 3,85 | 3,87 | -1,28% | 179.798,00 |
| 18.06.2025 | 3,85 | 3,99 | 3,85 | 3,92 | 1,82% | 38.645,00 |
| 17.06.2025 | 3,85 | 3,91 | 3,85 | 3,85 | -2,04% | 67.609,00 |
| 16.06.2025 | 3,85 | 3,98 | 3,84 | 3,93 | 2,88% | 70.733,00 |
| 13.06.2025 | 3,94 | 4,00 | 3,80 | 3,82 | -4,74% | 91.799,00 |
| 12.06.2025 | 4,00 | 4,09 | 3,96 | 4,01 | 0,25% | 62.614,00 |
| 11.06.2025 | 4,22 | 4,22 | 4,00 | 4,00 | -4,31% | 99.891,00 |
| 10.06.2025 | 4,14 | 4,24 | 4,07 | 4,18 | 2,20% | 172.494,00 |
| 09.06.2025 | 4,05 | 4,34 | 4,05 | 4,09 | 3,02% | 253.479,00 |
| 06.06.2025 | 3,87 | 3,98 | 3,82 | 3,97 | 4,47% | 99.641,00 |
| 05.06.2025 | 3,80 | 3,88 | 3,78 | 3,80 | -0,78% | 51.824,00 |
| 04.06.2025 | 3,86 | 3,94 | 3,79 | 3,83 | -1,29% | 74.432,00 |
| 03.06.2025 | 3,79 | 3,91 | 3,75 | 3,88 | 3,19% | 81.529,00 |
| 02.06.2025 | 4,11 | 4,13 | 3,76 | 3,76 | -9,62% | 137.187,00 |
| 30.05.2025 | 3,90 | 4,20 | 3,87 | 4,16 | 6,67% | 211.162,00 |
| 29.05.2025 | 3,77 | 4,09 | 3,71 | 3,90 | 6,85% | 306.465,00 |
| 28.05.2025 | 3,72 | 3,78 | 3,61 | 3,65 | -1,62% | 166.844,00 |
| 27.05.2025 | 3,47 | 3,82 | 3,44 | 3,71 | 9,12% | 321.072,00 |
| 23.05.2025 | 3,38 | 3,43 | 3,31 | 3,40 | 0,89% | 180.049,00 |
| 22.05.2025 | 3,40 | 3,47 | 3,37 | 3,37 | -2,60% | 122.366,00 |
| 21.05.2025 | 3,50 | 3,55 | 3,38 | 3,46 | -0,57% | 180.052,00 |
| 20.05.2025 | 3,35 | 3,59 | 3,35 | 3,48 | 2,05% | 180.914,00 |
| 19.05.2025 | 3,39 | 3,45 | 3,32 | 3,41 | -0,29% | 103.004,00 |
| 16.05.2025 | 3,54 | 3,58 | 3,42 | 3,42 | -3,66% | 115.630,00 |
| 15.05.2025 | 3,57 | 3,61 | 3,48 | 3,55 | 0,57% | 137.133,00 |
| 14.05.2025 | 3,76 | 3,84 | 3,51 | 3,53 | -5,36% | 249.201,00 |
| 13.05.2025 | 3,57 | 3,97 | 3,47 | 3,73 | 6,27% | 429.189,00 |
| 12.05.2025 | 3,45 | 3,70 | 3,40 | 3,51 | 3,85% | 150.924,00 |
| 09.05.2025 | 3,28 | 3,77 | 3,28 | 3,38 | -3,43% | 361.220,00 |
| 08.05.2025 | 3,48 | 3,58 | 3,46 | 3,50 | 1,16% | 145.658,00 |
| 07.05.2025 | 3,49 | 3,53 | 3,44 | 3,46 | -0,29% | 122.603,00 |
| 06.05.2025 | 3,58 | 3,58 | 3,44 | 3,47 | -2,25% | 118.171,00 |
| 05.05.2025 | 3,65 | 3,66 | 3,53 | 3,55 | -2,74% | 104.166,00 |
| 02.05.2025 | 3,55 | 3,70 | 3,55 | 3,65 | 3,40% | 94.801,00 |
| 01.05.2025 | 3,51 | 3,56 | 3,49 | 3,53 | 0,57% | 78.138,00 |
| 30.04.2025 | 3,52 | 3,56 | 3,41 | 3,51 | -1,13% | 132.916,00 |
| 29.04.2025 | 3,49 | 3,60 | 3,45 | 3,55 | 2,01% | 128.882,00 |
| 28.04.2025 | 3,58 | 3,65 | 3,41 | 3,48 | -2,79% | 104.859,00 |
| 25.04.2025 | 3,60 | 3,61 | 3,50 | 3,58 | -1,65% | 174.287,00 |
| 24.04.2025 | 3,72 | 3,72 | 3,61 | 3,64 | -0,55% | 128.415,00 |
| 23.04.2025 | 3,89 | 3,89 | 3,66 | 3,66 | -2,92% | 105.813,00 |
| 22.04.2025 | 3,79 | 3,83 | 3,74 | 3,77 | 0,53% | 131.248,00 |
| 21.04.2025 | 3,72 | 3,77 | 3,61 | 3,75 | 0,00% | 138.807,00 |
| 17.04.2025 | 3,74 | 3,85 | 3,67 | 3,75 | 1,63% | 202.857,00 |
| 16.04.2025 | 3,75 | 3,83 | 3,67 | 3,69 | -1,60% | 127.115,00 |
| 15.04.2025 | 3,59 | 3,82 | 3,52 | 3,75 | 7,14% | 159.886,00 |
| 14.04.2025 | 3,60 | 3,67 | 3,41 | 3,50 | -1,96% | 214.532,00 |
| 11.04.2025 | 3,66 | 3,77 | 3,52 | 3,57 | -3,51% | 252.765,00 |
| 10.04.2025 | 4,11 | 4,18 | 3,65 | 3,70 | -10,84% | 160.841,00 |
| 09.04.2025 | 4,00 | 4,32 | 3,88 | 4,15 | 1,72% | 353.756,00 |
| 08.04.2025 | 3,85 | 4,21 | 3,75 | 4,08 | 13,97% | 555.913,00 |
| 07.04.2025 | 3,48 | 3,74 | 3,12 | 3,58 | 3,77% | 900.371,00 |
| 04.04.2025 | 3,58 | 3,61 | 3,41 | 3,45 | -6,76% | 305.821,00 |
| 03.04.2025 | 3,78 | 3,86 | 3,70 | 3,70 | -5,85% | 425.348,00 |
| 02.04.2025 | 3,79 | 3,94 | 3,79 | 3,93 | 1,55% | 152.770,00 |
| 01.04.2025 | 3,85 | 3,92 | 3,75 | 3,87 | 1,04% | 212.277,00 |
| 31.03.2025 | 3,71 | 3,84 | 3,69 | 3,83 | 1,59% | 163.584,00 |
| 28.03.2025 | 3,97 | 3,97 | 3,75 | 3,77 | -4,80% | 161.288,00 |
| 27.03.2025 | 3,99 | 4,06 | 3,94 | 3,96 | -1,98% | 118.397,00 |
| 26.03.2025 | 3,97 | 4,14 | 3,94 | 4,04 | 0,75% | 223.085,00 |
| 25.03.2025 | 4,30 | 4,37 | 4,00 | 4,01 | -6,96% | 201.932,00 |
| 24.03.2025 | 4,04 | 4,33 | 4,03 | 4,31 | 8,02% | 207.868,00 |
| 21.03.2025 | 4,03 | 4,19 | 3,94 | 3,99 | -1,72% | 2.660.527,00 |
| 20.03.2025 | 3,90 | 4,13 | 3,90 | 4,06 | 2,78% | 439.072,00 |
| 19.03.2025 | 3,90 | 3,99 | 3,79 | 3,95 | 1,28% | 450.885,00 |
| 18.03.2025 | 4,06 | 4,14 | 3,76 | 3,90 | -4,18% | 892.108,00 |
| 17.03.2025 | 4,10 | 4,17 | 3,46 | 4,07 | -5,13% | 1.493.921,00 |
| 14.03.2025 | 4,22 | 4,50 | 4,20 | 4,29 | 3,13% | 301.841,00 |
| 13.03.2025 | 4,30 | 4,30 | 4,16 | 4,16 | -2,80% | 209.335,00 |
| 12.03.2025 | 4,33 | 4,33 | 4,18 | 4,28 | 0,23% | 122.845,00 |
| 11.03.2025 | 4,44 | 4,53 | 4,27 | 4,27 | -3,39% | 178.421,00 |
| 10.03.2025 | 4,48 | 4,53 | 4,36 | 4,42 | -2,64% | 125.690,00 |
| 07.03.2025 | 4,55 | 4,64 | 4,47 | 4,54 | 0,44% | 127.552,00 |
| 06.03.2025 | 4,57 | 4,58 | 4,45 | 4,52 | -2,16% | 146.949,00 |
| 05.03.2025 | 4,71 | 4,71 | 4,60 | 4,62 | -1,91% | 137.079,00 |
| 04.03.2025 | 4,74 | 4,80 | 4,68 | 4,71 | -1,26% | 122.160,00 |
| 03.03.2025 | 4,93 | 4,98 | 4,77 | 4,77 | -3,83% | 96.970,00 |
| 28.02.2025 | 4,82 | 4,98 | 4,80 | 4,96 | 0,20% | 170.562,00 |
| 27.02.2025 | 5,04 | 5,09 | 4,95 | 4,95 | -2,56% | 136.316,00 |
| 26.02.2025 | 5,08 | 5,10 | 5,01 | 5,08 | 0,59% | 123.512,00 |
| 25.02.2025 | 5,11 | 5,13 | 5,04 | 5,05 | -0,98% | 110.468,00 |
| 24.02.2025 | 5,00 | 5,21 | 5,00 | 5,10 | 3,03% | 210.840,00 |
| 21.02.2025 | 5,07 | 5,07 | 4,95 | 4,95 | -0,80% | 143.426,00 |
| 20.02.2025 | 5,04 | 5,06 | 4,92 | 4,99 | -1,58% | 177.460,00 |
| 19.02.2025 | 5,06 | 5,12 | 5,04 | 5,07 | -0,59% | 104.366,00 |
| 18.02.2025 | 5,03 | 5,11 | 4,96 | 5,10 | 0,59% | 249.011,00 |
| 14.02.2025 | 5,02 | 5,12 | 5,00 | 5,07 | 0,00% | 175.557,00 |
| 13.02.2025 | 5,15 | 5,16 | 5,04 | 5,07 | -1,55% | 159.676,00 |
| 12.02.2025 | 5,09 | 5,16 | 5,01 | 5,15 | 0,00% | 184.350,00 |
| 11.02.2025 | 5,14 | 5,20 | 5,05 | 5,15 | -0,77% | 273.358,00 |
| 10.02.2025 | 5,31 | 5,31 | 5,19 | 5,19 | -2,26% | 204.490,00 |
| 07.02.2025 | 5,36 | 5,40 | 5,26 | 5,31 | -1,48% | 105.053,00 |