41,570$
2,16%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 41,17 | 41,67 | 40,89 | 41,58 | 2,19% | 1.693.003,00 |
| 01.05.2024 | 40,46 | 41,49 | 40,24 | 40,69 | 0,39% | 2.310.990,00 |
| 30.04.2024 | 40,36 | 41,02 | 40,36 | 40,53 | -0,27% | 2.097.642,00 |
| 29.04.2024 | 40,50 | 40,81 | 40,31 | 40,64 | -0,29% | 1.636.548,00 |
| 26.04.2024 | 41,17 | 41,48 | 40,66 | 40,76 | -0,66% | 2.445.339,00 |
| 25.04.2024 | 40,78 | 41,09 | 40,64 | 41,03 | -0,27% | 1.139.188,00 |
| 24.04.2024 | 40,67 | 41,17 | 40,58 | 41,14 | 0,44% | 868.634,00 |
| 23.04.2024 | 40,56 | 41,10 | 40,47 | 40,96 | 0,86% | 1.598.565,00 |
| 22.04.2024 | 40,15 | 40,69 | 39,88 | 40,61 | 1,53% | 921.104,00 |
| 19.04.2024 | 39,85 | 40,25 | 39,77 | 40,00 | 0,58% | 1.066.516,00 |
| 18.04.2024 | 39,78 | 40,12 | 39,61 | 39,77 | 0,25% | 1.124.990,00 |
| 17.04.2024 | 39,57 | 39,89 | 39,41 | 39,67 | 0,76% | 851.766,00 |
| 16.04.2024 | 39,86 | 39,88 | 39,35 | 39,37 | -1,62% | 915.709,00 |
| 15.04.2024 | 40,99 | 40,99 | 39,86 | 40,02 | -1,94% | 807.379,00 |
| 12.04.2024 | 40,96 | 41,09 | 40,71 | 40,81 | -0,46% | 765.519,00 |
| 11.04.2024 | 40,87 | 41,30 | 40,59 | 41,00 | 0,94% | 915.268,00 |
| 10.04.2024 | 41,37 | 41,37 | 40,34 | 40,62 | -4,76% | 1.002.796,00 |
| 09.04.2024 | 42,13 | 42,67 | 42,05 | 42,65 | 1,50% | 618.314,00 |
| 08.04.2024 | 41,62 | 42,09 | 41,54 | 42,02 | 1,23% | 592.312,00 |
| 05.04.2024 | 41,24 | 41,64 | 41,02 | 41,51 | 0,07% | 679.815,00 |
| 04.04.2024 | 41,56 | 42,06 | 41,32 | 41,48 | 0,46% | 1.011.007,00 |
| 03.04.2024 | 41,40 | 41,44 | 41,10 | 41,29 | -0,53% | 1.037.547,00 |
| 02.04.2024 | 42,08 | 42,08 | 41,36 | 41,51 | -1,82% | 1.544.322,00 |
| 01.04.2024 | 42,69 | 42,69 | 42,07 | 42,28 | -1,08% | 937.292,00 |
| 28.03.2024 | 42,76 | 42,95 | 42,61 | 42,74 | 0,33% | 1.080.520,00 |
| 27.03.2024 | 42,22 | 42,61 | 42,16 | 42,60 | 1,53% | 1.233.170,00 |
| 26.03.2024 | 42,11 | 42,20 | 41,92 | 41,96 | -0,17% | 880.429,00 |
| 25.03.2024 | 42,75 | 42,82 | 41,94 | 42,03 | -1,08% | 1.220.820,00 |
| 22.03.2024 | 42,86 | 42,91 | 42,30 | 42,49 | -0,40% | 1.285.238,00 |
| 21.03.2024 | 42,17 | 42,68 | 42,16 | 42,66 | 1,35% | 1.372.707,00 |
| 20.03.2024 | 41,73 | 42,38 | 41,62 | 42,09 | 0,65% | 1.131.716,00 |
| 19.03.2024 | 41,48 | 41,85 | 41,27 | 41,82 | 1,11% | 1.216.666,00 |
| 18.03.2024 | 41,40 | 41,84 | 41,32 | 41,36 | -0,24% | 1.120.637,00 |
| 15.03.2024 | 40,64 | 41,60 | 40,61 | 41,46 | 0,95% | 2.315.770,00 |
| 14.03.2024 | 41,68 | 41,73 | 40,81 | 41,07 | -1,56% | 1.242.207,00 |
| 13.03.2024 | 42,50 | 42,79 | 41,67 | 41,72 | -2,02% | 1.477.668,00 |
| 12.03.2024 | 42,74 | 42,78 | 42,12 | 42,58 | -0,42% | 1.540.060,00 |
| 11.03.2024 | 42,56 | 42,91 | 42,32 | 42,76 | 0,52% | 1.369.863,00 |
| 08.03.2024 | 42,43 | 42,64 | 42,22 | 42,54 | 0,97% | 1.186.151,00 |
| 07.03.2024 | 41,63 | 42,15 | 41,57 | 42,13 | 1,52% | 1.443.197,00 |
| 06.03.2024 | 41,81 | 41,95 | 41,20 | 41,50 | -0,62% | 1.747.886,00 |
| 05.03.2024 | 41,91 | 42,13 | 41,57 | 41,76 | -0,26% | 1.427.421,00 |
| 04.03.2024 | 41,17 | 42,00 | 41,15 | 41,87 | 1,58% | 1.188.163,00 |
| 01.03.2024 | 40,60 | 41,27 | 39,94 | 41,22 | 1,30% | 1.855.868,00 |
| 29.02.2024 | 41,09 | 41,15 | 40,60 | 40,69 | -0,17% | 1.828.875,00 |
| 28.02.2024 | 40,60 | 41,00 | 40,26 | 40,76 | 0,15% | 1.710.298,00 |
| 27.02.2024 | 41,40 | 41,42 | 40,61 | 40,70 | -1,09% | 1.793.062,00 |
| 26.02.2024 | 41,37 | 41,62 | 41,14 | 41,15 | -0,80% | 1.827.607,00 |
| 23.02.2024 | 41,22 | 41,82 | 41,03 | 41,48 | 0,80% | 1.691.663,00 |
| 22.02.2024 | 41,15 | 41,27 | 40,84 | 41,15 | -0,27% | 1.649.002,00 |
| 21.02.2024 | 41,20 | 41,37 | 40,86 | 41,26 | 0,63% | 2.675.222,00 |
| 20.02.2024 | 40,74 | 41,06 | 40,58 | 41,00 | 0,49% | 3.584.324,00 |
| 16.02.2024 | 40,33 | 41,05 | 40,08 | 40,80 | 0,37% | 1.980.338,00 |
| 15.02.2024 | 40,27 | 40,74 | 40,15 | 40,65 | 1,68% | 1.640.736,00 |
| 14.02.2024 | 39,82 | 40,04 | 39,59 | 39,98 | 0,65% | 1.943.012,00 |
| 13.02.2024 | 39,25 | 39,73 | 38,88 | 39,72 | -0,68% | 1.715.899,00 |
| 12.02.2024 | 39,74 | 40,00 | 39,60 | 39,99 | 0,73% | 1.175.064,00 |
| 09.02.2024 | 39,88 | 40,14 | 39,41 | 39,70 | -0,43% | 1.324.164,00 |
| 08.02.2024 | 39,68 | 40,45 | 39,27 | 39,87 | -0,28% | 2.052.386,00 |
| 07.02.2024 | 40,28 | 40,35 | 39,83 | 39,98 | -0,60% | 1.133.254,00 |
| 06.02.2024 | 39,66 | 40,46 | 39,53 | 40,22 | 1,49% | 929.917,00 |
| 05.02.2024 | 40,27 | 40,27 | 39,55 | 39,63 | -2,87% | 1.082.665,00 |
| 02.02.2024 | 40,91 | 41,05 | 40,35 | 40,80 | -1,28% | 2.360.341,00 |
| 01.02.2024 | 40,28 | 41,34 | 40,19 | 41,33 | 2,45% | 1.227.717,00 |
| 31.01.2024 | 40,77 | 41,04 | 40,23 | 40,34 | -0,57% | 1.537.833,00 |
| 30.01.2024 | 40,89 | 41,04 | 40,55 | 40,57 | -2,22% | 1.363.140,00 |
| 29.01.2024 | 41,18 | 41,49 | 40,91 | 41,49 | 0,88% | 1.627.432,00 |
| 26.01.2024 | 41,47 | 41,56 | 41,05 | 41,13 | -0,56% | 1.189.291,00 |
| 25.01.2024 | 41,60 | 41,73 | 41,23 | 41,36 | 0,58% | 2.159.373,00 |
| 24.01.2024 | 41,97 | 41,99 | 41,10 | 41,12 | -1,18% | 1.222.454,00 |
| 23.01.2024 | 42,10 | 42,18 | 41,44 | 41,61 | -0,57% | 979.027,00 |
| 22.01.2024 | 42,60 | 42,85 | 41,84 | 41,85 | -1,13% | 1.305.460,00 |
| 19.01.2024 | 41,99 | 42,45 | 41,76 | 42,33 | 1,10% | 994.416,00 |
| 18.01.2024 | 42,41 | 42,50 | 41,70 | 41,87 | -1,18% | 1.487.826,00 |
| 17.01.2024 | 42,51 | 43,01 | 42,05 | 42,37 | -1,49% | 1.607.369,00 |
| 16.01.2024 | 43,10 | 43,41 | 42,87 | 43,01 | -0,90% | 999.475,00 |
| 12.01.2024 | 43,38 | 43,64 | 43,12 | 43,40 | 0,58% | 1.288.562,00 |
| 11.01.2024 | 42,78 | 43,25 | 42,56 | 43,15 | 0,56% | 1.797.157,00 |
| 10.01.2024 | 43,44 | 43,50 | 42,83 | 42,91 | -1,04% | 1.742.101,00 |
| 09.01.2024 | 43,30 | 43,72 | 43,16 | 43,36 | -0,50% | 1.363.413,00 |
| 08.01.2024 | 42,93 | 43,69 | 42,80 | 43,58 | 1,56% | 976.498,00 |
| 05.01.2024 | 42,57 | 42,93 | 42,35 | 42,91 | 0,28% | 962.203,00 |
| 04.01.2024 | 42,60 | 43,06 | 42,36 | 42,79 | 0,38% | 1.167.662,00 |
| 03.01.2024 | 43,22 | 43,27 | 42,56 | 42,63 | -2,09% | 2.197.312,00 |
| 02.01.2024 | 43,00 | 43,63 | 42,88 | 43,54 | 1,02% | 984.840,00 |
| 29.12.2023 | 43,23 | 43,42 | 43,06 | 43,10 | -0,71% | 1.497.567,00 |
| 28.12.2023 | 42,85 | 43,42 | 42,85 | 43,41 | 0,84% | 708.896,00 |
| 27.12.2023 | 43,01 | 43,07 | 42,83 | 43,05 | 0,12% | 819.782,00 |
| 26.12.2023 | 42,65 | 43,02 | 42,65 | 43,00 | 0,82% | 1.116.220,00 |
| 22.12.2023 | 42,80 | 43,01 | 42,52 | 42,65 | 0,00% | 1.252.627,00 |
| 21.12.2023 | 42,89 | 42,90 | 42,33 | 42,65 | 0,24% | 1.220.571,00 |
| 20.12.2023 | 42,75 | 43,01 | 42,54 | 42,55 | -0,44% | 1.746.170,00 |
| 19.12.2023 | 42,30 | 42,86 | 42,30 | 42,74 | 1,04% | 1.755.011,00 |
| 18.12.2023 | 42,29 | 42,43 | 41,94 | 42,30 | 0,43% | 2.416.259,00 |
| 15.12.2023 | 42,14 | 42,35 | 41,68 | 42,12 | -0,54% | 3.636.439,00 |
| 14.12.2023 | 42,40 | 42,76 | 41,86 | 42,35 | 1,80% | 2.407.395,00 |
| 13.12.2023 | 40,45 | 41,84 | 40,30 | 41,60 | 2,79% | 2.218.275,00 |
| 12.12.2023 | 40,54 | 40,71 | 40,27 | 40,47 | -0,17% | 1.957.506,00 |
| 11.12.2023 | 40,64 | 40,85 | 40,30 | 40,54 | -0,52% | 2.017.199,00 |
| 08.12.2023 | 41,18 | 41,30 | 40,53 | 40,75 | -1,31% | 1.420.032,00 |