42,100$
0,26%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 41,87 | 42,40 | 41,85 | 42,10 | 0,26% | 1.569.193,00 |
| 25.03.2026 | 42,64 | 42,74 | 41,93 | 41,99 | -0,87% | 1.532.599,00 |
| 24.03.2026 | 42,47 | 42,80 | 42,28 | 42,36 | -0,38% | 1.214.798,00 |
| 23.03.2026 | 42,90 | 43,00 | 42,19 | 42,52 | 0,14% | 1.362.718,00 |
| 20.03.2026 | 44,16 | 44,22 | 42,22 | 42,46 | -4,00% | 2.519.576,00 |
| 19.03.2026 | 44,36 | 44,66 | 44,02 | 44,23 | -0,38% | 943.937,00 |
| 18.03.2026 | 44,96 | 45,00 | 44,38 | 44,40 | -1,49% | 973.732,00 |
| 17.03.2026 | 45,02 | 45,56 | 45,00 | 45,07 | -0,35% | 1.087.934,00 |
| 16.03.2026 | 45,25 | 45,74 | 45,18 | 45,23 | 0,49% | 1.286.661,00 |
| 13.03.2026 | 45,46 | 45,66 | 44,97 | 45,01 | 0,13% | 1.062.043,00 |
| 12.03.2026 | 44,93 | 45,36 | 44,72 | 44,95 | -0,35% | 1.787.812,00 |
| 11.03.2026 | 45,10 | 45,27 | 44,75 | 45,11 | -0,42% | 1.115.523,00 |
| 10.03.2026 | 45,18 | 45,76 | 45,02 | 45,30 | -0,33% | 1.530.436,00 |
| 09.03.2026 | 45,11 | 45,49 | 44,48 | 45,45 | 0,73% | 1.145.805,00 |
| 06.03.2026 | 44,86 | 45,16 | 44,43 | 45,12 | 0,27% | 1.024.534,00 |
| 05.03.2026 | 44,85 | 45,12 | 44,38 | 45,00 | -0,02% | 1.303.894,00 |
| 04.03.2026 | 45,39 | 45,40 | 44,68 | 45,01 | -0,92% | 1.476.768,00 |
| 03.03.2026 | 45,45 | 45,66 | 45,07 | 45,43 | -0,87% | 1.188.799,00 |
| 02.03.2026 | 45,36 | 46,03 | 45,05 | 45,83 | 1,13% | 1.724.157,00 |
| 27.02.2026 | 45,05 | 45,83 | 44,90 | 45,32 | 0,76% | 2.047.424,00 |
| 26.02.2026 | 44,50 | 45,21 | 44,34 | 44,98 | 1,35% | 1.540.920,00 |
| 25.02.2026 | 44,44 | 44,60 | 43,92 | 44,38 | -0,27% | 1.057.789,00 |
| 24.02.2026 | 44,82 | 44,83 | 44,14 | 44,50 | -0,13% | 778.338,00 |
| 23.02.2026 | 44,49 | 44,82 | 44,48 | 44,56 | 0,47% | 1.096.690,00 |
| 20.02.2026 | 44,14 | 44,40 | 43,82 | 44,35 | 0,86% | 1.406.427,00 |
| 19.02.2026 | 43,63 | 43,99 | 43,52 | 43,97 | 0,89% | 1.246.404,00 |
| 18.02.2026 | 44,56 | 44,63 | 43,56 | 43,58 | -2,70% | 1.715.770,00 |
| 17.02.2026 | 44,93 | 45,47 | 44,22 | 44,79 | 1,01% | 1.782.483,00 |
| 13.02.2026 | 43,71 | 44,58 | 43,46 | 44,34 | 1,63% | 1.875.417,00 |
| 12.02.2026 | 43,64 | 44,29 | 43,38 | 43,63 | 1,28% | 3.198.196,00 |
| 11.02.2026 | 42,93 | 43,75 | 42,77 | 43,08 | -0,53% | 2.087.102,00 |
| 10.02.2026 | 43,10 | 43,49 | 43,00 | 43,31 | 1,07% | 1.650.527,00 |
| 09.02.2026 | 42,87 | 42,99 | 42,52 | 42,85 | -0,14% | 959.128,00 |
| 06.02.2026 | 43,00 | 43,37 | 42,66 | 42,91 | 0,07% | 1.283.995,00 |
| 05.02.2026 | 42,25 | 42,94 | 42,13 | 42,88 | 1,66% | 1.798.404,00 |
| 04.02.2026 | 42,12 | 42,83 | 42,01 | 42,18 | 0,64% | 2.293.995,00 |
| 03.02.2026 | 41,46 | 41,98 | 41,42 | 41,91 | 1,11% | 1.248.502,00 |
| 02.02.2026 | 41,70 | 42,07 | 41,42 | 41,45 | -0,53% | 1.485.041,00 |
| 30.01.2026 | 41,13 | 41,68 | 40,93 | 41,67 | -0,36% | 1.697.731,00 |
| 29.01.2026 | 41,53 | 41,87 | 41,24 | 41,82 | 1,09% | 1.863.824,00 |
| 28.01.2026 | 42,27 | 42,30 | 41,22 | 41,37 | -1,90% | 1.224.087,00 |
| 27.01.2026 | 42,25 | 42,37 | 41,75 | 42,17 | -0,05% | 1.038.454,00 |
| 26.01.2026 | 42,50 | 42,51 | 41,94 | 42,19 | -0,17% | 2.421.234,00 |
| 23.01.2026 | 42,11 | 42,39 | 41,89 | 42,26 | 0,36% | 1.011.513,00 |
| 22.01.2026 | 42,66 | 42,98 | 42,06 | 42,11 | -1,43% | 1.371.399,00 |
| 21.01.2026 | 42,78 | 42,82 | 42,24 | 42,72 | 0,07% | 1.452.473,00 |
| 20.01.2026 | 42,90 | 42,93 | 42,49 | 42,69 | 0,12% | 1.605.993,00 |
| 16.01.2026 | 42,04 | 42,66 | 42,03 | 42,64 | 1,02% | 1.398.220,00 |
| 15.01.2026 | 42,03 | 42,35 | 41,87 | 42,21 | 0,62% | 1.195.784,00 |
| 14.01.2026 | 41,61 | 42,01 | 41,57 | 41,95 | 0,79% | 1.154.254,00 |
| 13.01.2026 | 41,37 | 41,98 | 41,27 | 41,62 | 0,87% | 1.728.968,00 |
| 12.01.2026 | 41,22 | 41,59 | 41,07 | 41,26 | 0,54% | 1.506.905,00 |
| 09.01.2026 | 41,19 | 41,47 | 40,97 | 41,04 | -0,36% | 1.119.397,00 |
| 08.01.2026 | 40,29 | 41,39 | 40,29 | 41,19 | 1,73% | 1.429.067,00 |
| 07.01.2026 | 40,58 | 40,80 | 40,34 | 40,49 | 0,35% | 1.165.560,00 |
| 06.01.2026 | 39,90 | 40,43 | 39,72 | 40,35 | 1,03% | 1.645.790,00 |
| 05.01.2026 | 39,63 | 40,15 | 39,31 | 39,94 | 1,04% | 1.724.048,00 |
| 02.01.2026 | 39,65 | 39,80 | 39,15 | 39,53 | -0,25% | 1.426.761,00 |
| 31.12.2025 | 39,80 | 39,89 | 39,50 | 39,63 | -0,50% | 1.240.280,00 |
| 30.12.2025 | 39,59 | 39,84 | 39,56 | 39,83 | 0,73% | 1.067.361,00 |
| 29.12.2025 | 39,61 | 39,74 | 39,44 | 39,54 | 0,08% | 1.568.011,00 |
| 26.12.2025 | 39,50 | 39,51 | 39,28 | 39,51 | 0,00% | 1.136.125,00 |
| 24.12.2025 | 39,20 | 39,58 | 39,16 | 39,51 | 1,18% | 918.800,00 |
| 23.12.2025 | 39,52 | 39,52 | 38,90 | 39,05 | -1,16% | 1.554.986,00 |
| 22.12.2025 | 39,50 | 39,65 | 39,13 | 39,51 | -0,63% | 1.662.936,00 |
| 19.12.2025 | 40,09 | 40,17 | 39,75 | 39,76 | -0,75% | 3.211.875,00 |
| 18.12.2025 | 40,74 | 40,99 | 40,01 | 40,06 | -1,52% | 1.210.787,00 |
| 17.12.2025 | 40,04 | 40,71 | 40,04 | 40,68 | 1,55% | 1.591.532,00 |
| 16.12.2025 | 40,56 | 40,61 | 40,05 | 40,06 | -0,94% | 1.993.344,00 |
| 15.12.2025 | 40,56 | 40,81 | 40,16 | 40,44 | -0,07% | 1.745.387,00 |
| 12.12.2025 | 39,96 | 40,54 | 39,96 | 40,47 | 1,58% | 1.390.380,00 |
| 11.12.2025 | 39,95 | 39,96 | 39,56 | 39,84 | 0,40% | 1.405.536,00 |
| 10.12.2025 | 39,34 | 39,95 | 39,33 | 39,68 | 0,99% | 1.491.546,00 |
| 09.12.2025 | 39,86 | 40,21 | 39,27 | 39,29 | -1,11% | 1.693.096,00 |
| 08.12.2025 | 40,21 | 40,21 | 39,72 | 39,73 | -1,19% | 2.107.961,00 |
| 05.12.2025 | 40,61 | 40,73 | 40,18 | 40,21 | -1,06% | 1.370.034,00 |
| 04.12.2025 | 40,93 | 41,20 | 40,51 | 40,64 | -1,14% | 1.750.311,00 |
| 03.12.2025 | 40,65 | 41,16 | 40,65 | 41,11 | 1,23% | 1.265.589,00 |
| 02.12.2025 | 41,05 | 41,05 | 40,38 | 40,61 | -0,68% | 1.172.851,00 |
| 01.12.2025 | 41,06 | 41,16 | 40,87 | 40,89 | -1,11% | 1.009.977,00 |
| 28.11.2025 | 41,11 | 41,39 | 41,05 | 41,35 | 0,66% | 461.987,00 |
| 26.11.2025 | 41,01 | 41,36 | 41,01 | 41,08 | 0,20% | 926.918,00 |
| 25.11.2025 | 41,10 | 41,28 | 41,00 | 41,00 | 0,37% | 956.942,00 |
| 24.11.2025 | 41,08 | 41,19 | 40,80 | 40,85 | -0,24% | 1.520.426,00 |
| 21.11.2025 | 40,59 | 41,25 | 40,45 | 40,95 | 1,36% | 1.853.069,00 |
| 20.11.2025 | 40,74 | 40,97 | 40,35 | 40,40 | -0,54% | 1.511.347,00 |
| 19.11.2025 | 41,10 | 41,22 | 40,52 | 40,62 | -1,31% | 1.414.493,00 |
| 18.11.2025 | 40,91 | 41,35 | 40,84 | 41,16 | 0,29% | 1.065.065,00 |
| 17.11.2025 | 41,37 | 41,49 | 40,94 | 41,04 | -0,48% | 1.139.616,00 |
| 14.11.2025 | 41,09 | 41,34 | 40,87 | 41,24 | 0,49% | 1.603.290,00 |
| 13.11.2025 | 40,79 | 41,26 | 40,76 | 41,04 | 0,42% | 1.145.598,00 |
| 12.11.2025 | 41,19 | 41,35 | 40,81 | 40,87 | -1,30% | 1.060.197,00 |
| 11.11.2025 | 40,78 | 41,47 | 40,72 | 41,41 | 2,20% | 1.462.787,00 |
| 10.11.2025 | 40,57 | 40,73 | 40,18 | 40,52 | -0,42% | 1.225.580,00 |
| 07.11.2025 | 39,79 | 40,72 | 39,71 | 40,69 | 2,62% | 1.294.387,00 |
| 06.11.2025 | 39,81 | 40,12 | 39,60 | 39,65 | -0,45% | 1.037.593,00 |
| 05.11.2025 | 40,02 | 40,30 | 39,61 | 39,83 | 0,03% | 1.814.024,00 |
| 04.11.2025 | 41,17 | 41,50 | 39,46 | 39,82 | -2,62% | 2.726.468,00 |
| 03.11.2025 | 40,32 | 40,94 | 39,90 | 40,89 | 1,06% | 2.061.886,00 |
| 31.10.2025 | 40,15 | 40,65 | 39,99 | 40,46 | -0,93% | 2.101.208,00 |