41,805$
-0,65%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 42,18 | 42,81 | 41,69 | 41,81 | -0,64% | 1.224.881,00 |
| 12.03.2025 | 42,75 | 42,92 | 42,07 | 42,08 | -1,89% | 1.584.642,00 |
| 11.03.2025 | 43,13 | 43,41 | 42,37 | 42,89 | -0,69% | 2.169.322,00 |
| 10.03.2025 | 43,04 | 44,19 | 42,97 | 43,19 | 0,79% | 1.777.167,00 |
| 07.03.2025 | 42,80 | 43,49 | 42,71 | 42,85 | 0,19% | 1.659.603,00 |
| 06.03.2025 | 42,84 | 43,12 | 41,95 | 42,77 | -0,51% | 985.201,00 |
| 05.03.2025 | 42,25 | 43,05 | 41,95 | 42,99 | 1,30% | 1.372.144,00 |
| 04.03.2025 | 42,99 | 43,30 | 42,42 | 42,44 | -0,89% | 1.500.965,00 |
| 03.03.2025 | 42,30 | 42,82 | 42,26 | 42,82 | 0,87% | 823.750,00 |
| 28.02.2025 | 42,31 | 42,57 | 41,85 | 42,45 | 0,71% | 1.697.651,00 |
| 27.02.2025 | 41,81 | 42,26 | 41,74 | 42,15 | 0,57% | 622.196,00 |
| 26.02.2025 | 42,68 | 42,70 | 41,71 | 41,91 | -1,99% | 1.212.852,00 |
| 25.02.2025 | 42,00 | 42,89 | 41,79 | 42,76 | 1,98% | 1.356.912,00 |
| 24.02.2025 | 41,45 | 42,10 | 41,19 | 41,93 | 1,33% | 1.329.147,00 |
| 21.02.2025 | 41,27 | 41,52 | 41,08 | 41,38 | 0,44% | 843.270,00 |
| 20.02.2025 | 40,88 | 41,32 | 40,78 | 41,20 | 0,81% | 1.238.017,00 |
| 19.02.2025 | 40,67 | 41,11 | 40,48 | 40,87 | 0,05% | 1.233.173,00 |
| 18.02.2025 | 40,10 | 41,13 | 40,07 | 40,85 | 1,01% | 1.713.125,00 |
| 14.02.2025 | 40,70 | 40,97 | 40,26 | 40,44 | -0,91% | 1.550.081,00 |
| 13.02.2025 | 39,70 | 40,83 | 39,63 | 40,81 | 2,85% | 2.122.755,00 |
| 12.02.2025 | 39,68 | 39,92 | 39,34 | 39,68 | -1,39% | 2.620.341,00 |
| 11.02.2025 | 39,14 | 40,62 | 38,87 | 40,24 | 5,73% | 3.701.677,00 |
| 10.02.2025 | 38,73 | 38,73 | 38,01 | 38,06 | -1,45% | 2.135.103,00 |
| 07.02.2025 | 38,82 | 38,89 | 38,38 | 38,62 | -0,52% | 1.103.856,00 |
| 06.02.2025 | 39,10 | 39,13 | 38,66 | 38,82 | -0,38% | 1.695.663,00 |
| 05.02.2025 | 39,39 | 39,45 | 38,80 | 38,97 | 0,10% | 775.241,00 |
| 04.02.2025 | 39,09 | 39,13 | 38,75 | 38,93 | -0,56% | 684.882,00 |
| 03.02.2025 | 39,00 | 39,63 | 38,76 | 39,15 | -0,61% | 1.074.874,00 |
| 31.01.2025 | 39,09 | 39,48 | 38,94 | 39,39 | -0,76% | 1.213.756,00 |
| 30.01.2025 | 39,85 | 39,97 | 39,33 | 39,69 | 0,74% | 876.981,00 |
| 29.01.2025 | 40,23 | 40,24 | 39,17 | 39,40 | -2,04% | 848.135,00 |
| 28.01.2025 | 40,54 | 40,75 | 40,22 | 40,22 | -1,42% | 651.220,00 |
| 27.01.2025 | 40,15 | 41,18 | 40,15 | 40,80 | 2,80% | 980.434,00 |
| 24.01.2025 | 39,61 | 39,99 | 39,31 | 39,69 | 0,18% | 723.909,00 |
| 23.01.2025 | 39,71 | 39,71 | 39,06 | 39,62 | 0,05% | 977.098,00 |
| 22.01.2025 | 40,22 | 40,36 | 39,52 | 39,60 | -2,39% | 926.048,00 |
| 21.01.2025 | 40,12 | 40,71 | 40,06 | 40,57 | 1,25% | 777.309,00 |
| 17.01.2025 | 40,00 | 40,42 | 39,90 | 40,07 | 0,33% | 812.812,00 |
| 16.01.2025 | 39,50 | 40,00 | 39,37 | 39,94 | 1,24% | 1.276.822,00 |
| 15.01.2025 | 40,41 | 40,41 | 39,41 | 39,45 | 0,59% | 869.461,00 |
| 14.01.2025 | 38,65 | 39,36 | 38,57 | 39,22 | 1,63% | 867.131,00 |
| 13.01.2025 | 38,11 | 38,63 | 37,55 | 38,59 | 1,55% | 1.071.768,00 |
| 10.01.2025 | 38,37 | 38,65 | 37,92 | 38,00 | -2,31% | 1.262.396,00 |
| 08.01.2025 | 38,65 | 38,94 | 38,38 | 38,90 | 0,44% | 1.047.852,00 |
| 07.01.2025 | 39,50 | 39,77 | 38,55 | 38,73 | -2,12% | 1.890.923,00 |
| 06.01.2025 | 40,32 | 40,33 | 39,52 | 39,57 | -2,01% | 1.030.109,00 |
| 03.01.2025 | 40,16 | 40,52 | 40,00 | 40,38 | 0,67% | 674.280,00 |
| 02.01.2025 | 40,67 | 40,81 | 39,99 | 40,11 | -1,81% | 952.584,00 |
| 31.12.2024 | 40,57 | 40,90 | 40,33 | 40,85 | 1,19% | 1.103.898,00 |
| 30.12.2024 | 40,31 | 40,46 | 39,90 | 40,37 | -0,35% | 758.150,00 |
| 27.12.2024 | 40,60 | 40,93 | 40,33 | 40,51 | -0,54% | 632.501,00 |
| 26.12.2024 | 40,58 | 40,89 | 40,45 | 40,73 | 0,05% | 855.422,00 |
| 24.12.2024 | 40,56 | 40,79 | 40,26 | 40,71 | 0,64% | 341.557,00 |
| 23.12.2024 | 40,15 | 40,61 | 40,07 | 40,45 | 0,25% | 907.980,00 |
| 20.12.2024 | 40,22 | 41,10 | 40,11 | 40,35 | 1,46% | 4.357.591,00 |
| 19.12.2024 | 40,82 | 41,29 | 39,72 | 39,77 | -2,50% | 1.769.826,00 |
| 18.12.2024 | 41,77 | 42,55 | 40,73 | 40,79 | -2,60% | 1.219.952,00 |
| 17.12.2024 | 42,13 | 42,44 | 41,85 | 41,88 | -0,81% | 1.077.488,00 |
| 16.12.2024 | 42,45 | 42,69 | 42,11 | 42,22 | -0,85% | 1.245.057,00 |
| 13.12.2024 | 42,11 | 42,61 | 42,05 | 42,58 | 0,42% | 1.231.325,00 |
| 12.12.2024 | 42,27 | 42,84 | 42,16 | 42,40 | -0,14% | 752.685,00 |
| 11.12.2024 | 42,32 | 42,56 | 42,01 | 42,46 | 0,14% | 1.143.180,00 |
| 10.12.2024 | 42,50 | 42,56 | 42,09 | 42,40 | -0,73% | 1.016.370,00 |
| 09.12.2024 | 42,52 | 42,77 | 42,36 | 42,71 | 0,49% | 1.197.233,00 |
| 06.12.2024 | 42,93 | 43,00 | 42,34 | 42,50 | -0,91% | 926.691,00 |
| 05.12.2024 | 42,99 | 43,06 | 42,56 | 42,89 | -0,60% | 949.717,00 |
| 04.12.2024 | 43,39 | 43,45 | 42,55 | 43,15 | -0,37% | 1.614.705,00 |
| 03.12.2024 | 44,07 | 44,07 | 43,25 | 43,31 | -1,21% | 714.649,00 |
| 02.12.2024 | 43,89 | 44,16 | 43,66 | 43,84 | -0,32% | 964.441,00 |
| 29.11.2024 | 44,35 | 44,81 | 43,84 | 43,98 | -0,95% | 671.976,00 |
| 27.11.2024 | 44,20 | 44,65 | 44,09 | 44,40 | 1,28% | 1.200.908,00 |
| 26.11.2024 | 43,63 | 43,90 | 43,40 | 43,84 | 0,30% | 993.604,00 |
| 25.11.2024 | 43,80 | 44,13 | 43,61 | 43,71 | 0,11% | 1.394.907,00 |
| 22.11.2024 | 43,66 | 44,00 | 43,33 | 43,66 | -0,07% | 1.393.378,00 |
| 21.11.2024 | 43,80 | 44,08 | 43,41 | 43,69 | -0,52% | 1.789.711,00 |
| 20.11.2024 | 43,25 | 44,05 | 43,08 | 43,92 | 1,13% | 1.558.341,00 |
| 19.11.2024 | 42,87 | 43,47 | 42,68 | 43,43 | 1,26% | 1.214.614,00 |
| 18.11.2024 | 42,20 | 43,04 | 41,91 | 42,89 | 1,64% | 986.331,00 |
| 15.11.2024 | 41,76 | 42,43 | 41,76 | 42,20 | 0,88% | 838.582,00 |
| 14.11.2024 | 42,20 | 42,41 | 41,72 | 41,83 | -1,25% | 1.111.584,00 |
| 13.11.2024 | 42,83 | 42,97 | 42,22 | 42,36 | -0,52% | 1.040.282,00 |
| 12.11.2024 | 42,78 | 42,97 | 42,52 | 42,58 | -0,84% | 959.795,00 |
| 11.11.2024 | 42,80 | 43,33 | 42,73 | 42,94 | 0,19% | 1.381.027,00 |
| 08.11.2024 | 41,75 | 42,98 | 41,67 | 42,86 | 3,25% | 1.177.305,00 |
| 07.11.2024 | 41,66 | 41,90 | 41,34 | 41,51 | 0,12% | 1.707.499,00 |
| 06.11.2024 | 42,44 | 42,85 | 41,09 | 41,46 | -3,20% | 2.968.596,00 |
| 05.11.2024 | 43,03 | 43,03 | 42,45 | 42,83 | -1,15% | 1.591.425,00 |
| 04.11.2024 | 43,24 | 43,78 | 43,09 | 43,33 | -0,16% | 2.020.209,00 |
| 01.11.2024 | 43,73 | 44,23 | 43,30 | 43,40 | -0,09% | 1.533.581,00 |
| 31.10.2024 | 45,69 | 45,69 | 43,39 | 43,44 | -5,52% | 2.775.490,00 |
| 30.10.2024 | 46,25 | 46,54 | 45,92 | 45,98 | -0,37% | 1.390.064,00 |
| 29.10.2024 | 46,46 | 46,58 | 46,03 | 46,15 | -0,97% | 1.007.925,00 |
| 28.10.2024 | 46,63 | 47,15 | 46,49 | 46,60 | 0,04% | 880.909,00 |
| 25.10.2024 | 47,70 | 47,76 | 46,45 | 46,58 | -2,20% | 799.997,00 |
| 24.10.2024 | 48,18 | 48,60 | 47,61 | 47,63 | -1,49% | 1.061.847,00 |
| 23.10.2024 | 48,23 | 48,90 | 48,23 | 48,35 | -0,17% | 1.492.863,00 |
| 22.10.2024 | 48,10 | 48,77 | 47,97 | 48,43 | 0,33% | 878.318,00 |
| 21.10.2024 | 48,91 | 49,01 | 48,23 | 48,27 | -1,47% | 780.747,00 |
| 18.10.2024 | 48,72 | 49,02 | 48,62 | 48,99 | 0,49% | 467.115,00 |
| 17.10.2024 | 49,11 | 49,29 | 48,65 | 48,75 | -1,24% | 638.831,00 |