42,415$
-0,32%
Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 42,48 | 42,68 | 42,14 | 42,42 | -0,31% | 735.662,00 |
| 12.06.2025 | 42,43 | 42,64 | 42,22 | 42,55 | 0,19% | 601.344,00 |
| 11.06.2025 | 42,50 | 42,91 | 42,32 | 42,47 | -0,07% | 874.660,00 |
| 10.06.2025 | 42,36 | 42,70 | 42,29 | 42,50 | 0,59% | 1.024.200,00 |
| 09.06.2025 | 41,67 | 42,48 | 41,52 | 42,25 | 1,34% | 1.332.156,00 |
| 06.06.2025 | 41,36 | 41,72 | 41,36 | 41,69 | 0,94% | 885.761,00 |
| 05.06.2025 | 41,49 | 41,49 | 41,09 | 41,30 | -0,24% | 842.707,00 |
| 04.06.2025 | 41,56 | 41,60 | 41,06 | 41,40 | -0,38% | 948.007,00 |
| 03.06.2025 | 41,70 | 41,81 | 41,46 | 41,56 | -0,57% | 750.886,00 |
| 02.06.2025 | 41,40 | 41,92 | 41,21 | 41,80 | 0,10% | 726.580,00 |
| 30.05.2025 | 41,50 | 41,87 | 41,36 | 41,76 | 0,63% | 1.127.545,00 |
| 29.05.2025 | 41,18 | 41,66 | 41,00 | 41,50 | 0,88% | 761.592,00 |
| 28.05.2025 | 41,79 | 41,79 | 41,13 | 41,14 | -1,56% | 1.416.549,00 |
| 27.05.2025 | 41,55 | 41,94 | 41,17 | 41,79 | 1,60% | 860.232,00 |
| 23.05.2025 | 41,17 | 41,28 | 40,71 | 41,13 | 0,29% | 806.089,00 |
| 22.05.2025 | 41,13 | 41,13 | 40,54 | 41,01 | -0,19% | 1.161.076,00 |
| 21.05.2025 | 41,83 | 41,83 | 41,04 | 41,09 | -1,77% | 818.456,00 |
| 20.05.2025 | 41,91 | 42,18 | 41,71 | 41,83 | -0,52% | 733.447,00 |
| 19.05.2025 | 41,90 | 42,14 | 41,74 | 42,05 | 0,12% | 837.234,00 |
| 16.05.2025 | 41,50 | 42,03 | 41,45 | 42,00 | 1,25% | 777.216,00 |
| 15.05.2025 | 40,91 | 41,50 | 40,90 | 41,48 | 2,04% | 871.566,00 |
| 14.05.2025 | 40,65 | 40,75 | 40,20 | 40,65 | -0,44% | 918.415,00 |
| 13.05.2025 | 41,54 | 41,58 | 40,60 | 40,83 | -1,61% | 851.864,00 |
| 12.05.2025 | 41,67 | 41,91 | 41,14 | 41,50 | -0,46% | 1.011.862,00 |
| 09.05.2025 | 41,59 | 41,91 | 41,25 | 41,69 | 0,55% | 684.688,00 |
| 08.05.2025 | 41,93 | 41,93 | 41,36 | 41,46 | -0,65% | 667.215,00 |
| 07.05.2025 | 42,01 | 42,25 | 41,71 | 41,73 | -0,67% | 1.018.818,00 |
| 06.05.2025 | 42,36 | 42,46 | 41,94 | 42,01 | -0,66% | 863.824,00 |
| 05.05.2025 | 41,94 | 42,50 | 41,65 | 42,29 | 1,29% | 2.006.895,00 |
| 02.05.2025 | 41,52 | 41,85 | 41,14 | 41,75 | 1,26% | 1.432.188,00 |
| 01.05.2025 | 41,50 | 41,79 | 40,62 | 41,23 | 0,29% | 1.571.650,00 |
| 30.04.2025 | 40,81 | 41,15 | 40,21 | 41,11 | -0,65% | 1.692.351,00 |
| 29.04.2025 | 41,01 | 41,53 | 40,88 | 41,38 | 0,63% | 1.106.994,00 |
| 28.04.2025 | 40,80 | 41,18 | 40,68 | 41,12 | 0,66% | 857.063,00 |
| 25.04.2025 | 40,95 | 41,07 | 40,61 | 40,85 | -0,27% | 1.118.875,00 |
| 24.04.2025 | 41,18 | 41,35 | 40,77 | 40,96 | -0,39% | 1.284.648,00 |
| 23.04.2025 | 41,62 | 41,72 | 40,60 | 41,12 | -0,84% | 1.694.225,00 |
| 22.04.2025 | 41,54 | 42,01 | 41,04 | 41,47 | 0,51% | 1.373.767,00 |
| 21.04.2025 | 41,57 | 41,83 | 40,85 | 41,26 | -0,89% | 1.041.562,00 |
| 17.04.2025 | 41,25 | 42,03 | 41,25 | 41,63 | 0,65% | 951.167,00 |
| 16.04.2025 | 41,13 | 41,85 | 40,90 | 41,36 | 1,12% | 1.622.120,00 |
| 15.04.2025 | 40,73 | 41,28 | 40,39 | 40,90 | 0,64% | 1.370.378,00 |
| 14.04.2025 | 40,00 | 40,82 | 39,86 | 40,64 | 2,37% | 960.061,00 |
| 11.04.2025 | 38,88 | 39,83 | 38,44 | 39,70 | 1,61% | 1.930.469,00 |
| 10.04.2025 | 38,94 | 39,76 | 38,15 | 39,07 | -0,38% | 2.071.505,00 |
| 09.04.2025 | 36,86 | 39,44 | 35,80 | 39,22 | 4,42% | 3.254.111,00 |
| 08.04.2025 | 39,35 | 39,41 | 37,21 | 37,56 | -2,42% | 3.054.516,00 |
| 07.04.2025 | 39,74 | 40,26 | 38,22 | 38,49 | -5,10% | 3.455.163,00 |
| 04.04.2025 | 41,45 | 42,31 | 40,48 | 40,56 | -3,17% | 3.003.527,00 |
| 03.04.2025 | 42,59 | 42,87 | 41,60 | 41,89 | -1,23% | 2.242.415,00 |
| 02.04.2025 | 42,58 | 42,71 | 42,12 | 42,41 | -0,21% | 788.757,00 |
| 01.04.2025 | 42,75 | 42,89 | 42,01 | 42,50 | -0,35% | 1.239.378,00 |
| 31.03.2025 | 42,28 | 42,83 | 42,18 | 42,65 | 1,33% | 1.468.227,00 |
| 28.03.2025 | 42,25 | 42,32 | 41,82 | 42,09 | 0,17% | 1.100.944,00 |
| 27.03.2025 | 42,07 | 42,55 | 41,88 | 42,02 | 0,14% | 825.547,00 |
| 26.03.2025 | 41,41 | 41,98 | 41,41 | 41,96 | 1,45% | 1.433.255,00 |
| 25.03.2025 | 41,55 | 41,73 | 41,15 | 41,36 | -0,39% | 1.976.772,00 |
| 24.03.2025 | 41,42 | 41,80 | 41,35 | 41,52 | 0,24% | 1.165.879,00 |
| 21.03.2025 | 41,49 | 41,68 | 41,07 | 41,42 | -0,48% | 2.078.864,00 |
| 20.03.2025 | 41,74 | 41,75 | 41,33 | 41,62 | -0,19% | 1.759.126,00 |
| 19.03.2025 | 42,20 | 42,37 | 41,39 | 41,70 | -1,26% | 1.367.084,00 |
| 18.03.2025 | 42,39 | 42,53 | 42,06 | 42,23 | -0,33% | 1.084.039,00 |
| 17.03.2025 | 42,35 | 42,70 | 42,27 | 42,37 | 0,12% | 1.237.608,00 |
| 14.03.2025 | 42,08 | 42,42 | 41,66 | 42,32 | 1,22% | 1.296.670,00 |
| 13.03.2025 | 42,19 | 42,81 | 41,69 | 41,81 | -0,64% | 1.220.430,00 |
| 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 |