43,340$
0,09%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,33 | 43,94 | 43,16 | 43,34 | 0,09% | 487.246,00 |
| 25.04.2024 | 43,53 | 43,53 | 42,98 | 43,30 | -0,92% | 344.832,00 |
| 24.04.2024 | 43,04 | 43,73 | 42,78 | 43,70 | 0,60% | 492.440,00 |
| 23.04.2024 | 43,39 | 43,73 | 43,26 | 43,44 | -0,21% | 383.045,00 |
| 22.04.2024 | 43,29 | 43,75 | 42,95 | 43,53 | 0,39% | 499.695,00 |
| 19.04.2024 | 42,19 | 43,39 | 42,19 | 43,36 | 2,77% | 450.300,00 |
| 18.04.2024 | 41,64 | 42,41 | 41,52 | 42,19 | 1,54% | 624.441,00 |
| 17.04.2024 | 41,53 | 41,84 | 41,30 | 41,55 | 0,65% | 362.335,00 |
| 16.04.2024 | 41,29 | 41,37 | 40,62 | 41,28 | -0,72% | 378.862,00 |
| 15.04.2024 | 41,85 | 42,05 | 41,20 | 41,58 | -0,50% | 314.759,00 |
| 12.04.2024 | 41,82 | 42,11 | 41,55 | 41,79 | -0,19% | 280.789,00 |
| 11.04.2024 | 42,07 | 42,07 | 41,34 | 41,87 | 0,19% | 355.124,00 |
| 10.04.2024 | 42,12 | 42,12 | 41,40 | 41,79 | -2,63% | 392.621,00 |
| 09.04.2024 | 43,10 | 43,31 | 42,73 | 42,92 | -0,02% | 242.973,00 |
| 08.04.2024 | 42,86 | 43,20 | 42,78 | 42,93 | 0,35% | 263.899,00 |
| 05.04.2024 | 42,64 | 42,93 | 42,22 | 42,78 | -0,30% | 418.976,00 |
| 04.04.2024 | 43,07 | 43,25 | 42,53 | 42,91 | 0,52% | 442.762,00 |
| 03.04.2024 | 42,84 | 42,96 | 42,62 | 42,69 | -1,02% | 350.212,00 |
| 02.04.2024 | 42,35 | 43,20 | 42,17 | 43,13 | 1,10% | 590.364,00 |
| 01.04.2024 | 42,91 | 42,91 | 42,34 | 42,66 | -0,58% | 328.319,00 |
| 28.03.2024 | 42,44 | 43,02 | 42,44 | 42,91 | 1,27% | 407.309,00 |
| 27.03.2024 | 41,82 | 42,39 | 41,47 | 42,37 | 1,88% | 568.010,00 |
| 26.03.2024 | 42,25 | 42,25 | 41,41 | 41,59 | -1,16% | 249.383,00 |
| 25.03.2024 | 42,29 | 42,39 | 41,96 | 42,08 | 0,07% | 197.404,00 |
| 22.03.2024 | 42,03 | 42,13 | 41,79 | 42,05 | 0,65% | 473.723,00 |
| 21.03.2024 | 42,04 | 42,31 | 41,72 | 41,78 | -0,52% | 493.070,00 |
| 20.03.2024 | 41,66 | 42,27 | 41,57 | 42,00 | 0,45% | 383.822,00 |
| 19.03.2024 | 41,33 | 41,92 | 41,33 | 41,81 | 1,33% | 520.362,00 |
| 18.03.2024 | 41,68 | 41,74 | 41,08 | 41,26 | -1,08% | 652.483,00 |
| 15.03.2024 | 41,52 | 42,20 | 41,28 | 41,71 | -0,07% | 1.580.904,00 |
| 14.03.2024 | 41,98 | 42,18 | 41,21 | 41,74 | -1,42% | 539.512,00 |
| 13.03.2024 | 42,83 | 43,17 | 42,29 | 42,34 | -1,01% | 406.816,00 |
| 12.03.2024 | 42,82 | 42,95 | 42,34 | 42,77 | -1,70% | 446.996,00 |
| 11.03.2024 | 43,02 | 43,55 | 43,02 | 43,51 | 1,14% | 303.453,00 |
| 08.03.2024 | 43,29 | 43,34 | 42,96 | 43,02 | 0,09% | 330.600,00 |
| 07.03.2024 | 42,89 | 43,16 | 42,75 | 42,98 | 0,99% | 382.564,00 |
| 06.03.2024 | 42,45 | 42,59 | 42,12 | 42,56 | 1,07% | 435.721,00 |
| 05.03.2024 | 42,19 | 42,72 | 41,89 | 42,11 | -0,26% | 440.658,00 |
| 04.03.2024 | 41,69 | 42,33 | 41,39 | 42,22 | 1,08% | 546.505,00 |
| 01.03.2024 | 41,53 | 41,99 | 40,96 | 41,77 | 0,38% | 352.407,00 |
| 29.02.2024 | 41,75 | 41,91 | 41,34 | 41,61 | 0,65% | 441.020,00 |
| 28.02.2024 | 41,15 | 41,67 | 41,15 | 41,34 | -0,07% | 461.605,00 |
| 27.02.2024 | 41,10 | 41,37 | 40,91 | 41,37 | 1,17% | 338.357,00 |
| 26.02.2024 | 41,14 | 41,16 | 40,51 | 40,89 | -1,28% | 453.062,00 |
| 23.02.2024 | 41,57 | 41,70 | 41,31 | 41,42 | -0,53% | 324.738,00 |
| 22.02.2024 | 41,60 | 41,65 | 41,09 | 41,64 | -0,88% | 767.194,00 |
| 21.02.2024 | 42,01 | 42,41 | 41,62 | 42,01 | -0,02% | 764.437,00 |
| 20.02.2024 | 41,88 | 42,63 | 41,66 | 42,02 | -0,14% | 513.645,00 |
| 16.02.2024 | 42,06 | 42,40 | 41,68 | 42,08 | -0,64% | 427.762,00 |
| 15.02.2024 | 41,56 | 42,44 | 41,52 | 42,35 | 2,44% | 554.843,00 |
| 14.02.2024 | 40,79 | 41,42 | 40,56 | 41,34 | 1,67% | 547.151,00 |
| 13.02.2024 | 41,19 | 41,48 | 40,34 | 40,66 | -3,49% | 581.818,00 |
| 12.02.2024 | 41,25 | 42,27 | 41,25 | 42,13 | 2,06% | 680.562,00 |
| 09.02.2024 | 41,02 | 41,47 | 41,02 | 41,28 | 0,32% | 786.985,00 |
| 08.02.2024 | 40,41 | 41,18 | 40,34 | 41,15 | 1,60% | 714.733,00 |
| 07.02.2024 | 41,03 | 41,13 | 40,40 | 40,50 | -1,00% | 721.629,00 |
| 06.02.2024 | 41,38 | 41,72 | 40,20 | 40,91 | 3,62% | 1.177.364,00 |
| 05.02.2024 | 40,50 | 40,50 | 39,44 | 39,48 | -3,24% | 1.033.760,00 |
| 02.02.2024 | 40,92 | 41,27 | 40,48 | 40,80 | -1,59% | 677.350,00 |
| 01.02.2024 | 40,96 | 41,62 | 40,83 | 41,46 | 1,54% | 477.074,00 |
| 31.01.2024 | 41,92 | 42,05 | 40,71 | 40,83 | -1,99% | 852.220,00 |
| 30.01.2024 | 42,04 | 42,14 | 41,65 | 41,66 | -1,05% | 625.548,00 |
| 29.01.2024 | 41,70 | 42,11 | 41,34 | 42,10 | 1,35% | 388.873,00 |
| 26.01.2024 | 42,26 | 42,34 | 41,53 | 41,54 | -0,95% | 438.725,00 |
| 25.01.2024 | 42,01 | 42,22 | 41,69 | 41,94 | 0,60% | 612.788,00 |
| 24.01.2024 | 42,75 | 42,93 | 41,60 | 41,69 | -1,58% | 628.509,00 |
| 23.01.2024 | 42,29 | 42,49 | 42,07 | 42,36 | 0,43% | 496.653,00 |
| 22.01.2024 | 42,00 | 42,27 | 41,75 | 42,18 | 1,08% | 546.500,00 |
| 19.01.2024 | 41,64 | 41,84 | 41,15 | 41,73 | 0,58% | 299.106,00 |
| 18.01.2024 | 41,81 | 41,90 | 41,31 | 41,49 | -1,38% | 376.578,00 |
| 17.01.2024 | 41,75 | 42,44 | 41,42 | 42,07 | -0,19% | 339.384,00 |
| 16.01.2024 | 42,70 | 42,74 | 42,03 | 42,15 | -1,82% | 386.563,00 |
| 12.01.2024 | 43,49 | 43,67 | 42,85 | 42,93 | -0,05% | 300.377,00 |
| 11.01.2024 | 43,80 | 43,80 | 42,80 | 42,95 | -2,52% | 446.785,00 |
| 10.01.2024 | 44,01 | 44,17 | 43,80 | 44,06 | 0,23% | 346.561,00 |
| 09.01.2024 | 44,64 | 44,64 | 43,87 | 43,96 | -2,29% | 534.443,00 |
| 08.01.2024 | 45,03 | 45,06 | 44,63 | 44,99 | 0,07% | 389.580,00 |
| 05.01.2024 | 45,08 | 45,60 | 44,81 | 44,96 | -0,79% | 391.510,00 |
| 04.01.2024 | 45,25 | 45,71 | 45,07 | 45,32 | 0,15% | 497.173,00 |
| 03.01.2024 | 45,35 | 45,83 | 45,00 | 45,25 | -0,04% | 564.677,00 |
| 02.01.2024 | 44,35 | 45,53 | 44,35 | 45,27 | 1,55% | 451.085,00 |
| 29.12.2023 | 44,69 | 44,95 | 44,36 | 44,58 | -0,42% | 361.501,00 |
| 28.12.2023 | 44,49 | 45,20 | 44,49 | 44,77 | 0,20% | 324.727,00 |
| 27.12.2023 | 44,95 | 44,99 | 44,51 | 44,68 | -0,36% | 298.488,00 |
| 26.12.2023 | 44,95 | 45,16 | 44,81 | 44,84 | -0,49% | 366.298,00 |
| 22.12.2023 | 44,84 | 45,42 | 44,61 | 45,06 | 1,21% | 339.798,00 |
| 21.12.2023 | 44,10 | 44,57 | 44,02 | 44,52 | 1,30% | 311.785,00 |
| 20.12.2023 | 44,54 | 45,01 | 43,88 | 43,95 | -1,17% | 451.648,00 |
| 19.12.2023 | 44,02 | 44,59 | 44,02 | 44,47 | 1,55% | 480.325,00 |
| 18.12.2023 | 43,90 | 44,08 | 43,62 | 43,79 | 0,27% | 387.032,00 |
| 15.12.2023 | 44,74 | 44,80 | 43,48 | 43,67 | -2,39% | 1.529.677,00 |
| 14.12.2023 | 45,53 | 45,87 | 44,71 | 44,74 | -0,64% | 544.746,00 |
| 13.12.2023 | 43,68 | 45,17 | 43,52 | 45,03 | 2,93% | 657.098,00 |
| 12.12.2023 | 43,53 | 43,80 | 43,13 | 43,75 | -0,73% | 493.520,00 |
| 11.12.2023 | 44,10 | 44,40 | 43,66 | 44,07 | -0,16% | 538.816,00 |
| 08.12.2023 | 44,23 | 44,46 | 43,88 | 44,14 | -0,41% | 296.514,00 |
| 07.12.2023 | 44,40 | 44,61 | 44,17 | 44,32 | 0,00% | 425.468,00 |
| 06.12.2023 | 43,65 | 44,33 | 43,36 | 44,32 | 2,10% | 470.372,00 |
| 05.12.2023 | 43,75 | 43,85 | 43,14 | 43,41 | -1,00% | 377.038,00 |
| 04.12.2023 | 42,85 | 43,94 | 42,85 | 43,85 | 1,98% | 430.372,00 |