45,710$
1,29%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 45,26 | 45,86 | 45,25 | 45,72 | 1,31% | 531.063,00 |
| 13.10.2025 | 45,60 | 45,80 | 45,05 | 45,13 | -1,25% | 459.662,00 |
| 10.10.2025 | 46,16 | 46,22 | 45,63 | 45,70 | -0,67% | 490.305,00 |
| 09.10.2025 | 46,46 | 46,66 | 45,80 | 46,01 | -1,01% | 424.538,00 |
| 08.10.2025 | 46,66 | 46,75 | 45,55 | 46,48 | -0,15% | 658.077,00 |
| 07.10.2025 | 46,57 | 47,02 | 46,28 | 46,55 | 0,26% | 438.374,00 |
| 06.10.2025 | 47,10 | 47,21 | 46,30 | 46,43 | -1,17% | 547.870,00 |
| 03.10.2025 | 47,11 | 47,38 | 46,95 | 46,98 | -0,15% | 55.503,00 |
| 02.10.2025 | 47,52 | 47,52 | 46,90 | 47,05 | -1,30% | 570.232,00 |
| 01.10.2025 | 48,08 | 48,22 | 47,67 | 47,67 | -1,00% | 592.492,00 |
| 30.09.2025 | 47,80 | 48,30 | 47,79 | 48,15 | 0,33% | 589.698,00 |
| 29.09.2025 | 47,78 | 48,00 | 47,40 | 47,99 | 0,44% | 514.848,00 |
| 26.09.2025 | 47,47 | 47,92 | 47,39 | 47,78 | 1,06% | 536.920,00 |
| 25.09.2025 | 47,58 | 47,74 | 47,19 | 47,28 | -0,19% | 615.043,00 |
| 24.09.2025 | 47,25 | 47,55 | 46,94 | 47,37 | 0,23% | 583.576,00 |
| 23.09.2025 | 46,49 | 47,34 | 46,32 | 47,26 | 1,50% | 552.650,00 |
| 22.09.2025 | 46,49 | 46,70 | 46,29 | 46,56 | -0,79% | 851.884,00 |
| 19.09.2025 | 47,06 | 47,11 | 46,59 | 46,93 | 0,17% | 1.269.911,00 |
| 18.09.2025 | 46,25 | 47,06 | 46,17 | 46,85 | 0,95% | 596.852,00 |
| 17.09.2025 | 46,26 | 46,95 | 46,06 | 46,41 | 0,78% | 540.449,00 |
| 16.09.2025 | 46,85 | 46,99 | 46,04 | 46,05 | -2,37% | 709.650,00 |
| 15.09.2025 | 47,19 | 47,57 | 47,05 | 47,17 | -0,06% | 782.691,00 |
| 12.09.2025 | 47,19 | 47,40 | 47,03 | 47,20 | -0,42% | 409.549,00 |
| 11.09.2025 | 46,82 | 47,46 | 46,70 | 47,40 | 1,13% | 581.538,00 |
| 10.09.2025 | 46,40 | 46,92 | 46,28 | 46,87 | 0,75% | 549.405,00 |
| 09.09.2025 | 46,35 | 46,74 | 46,17 | 46,52 | 0,56% | 527.012,00 |
| 08.09.2025 | 47,00 | 47,15 | 46,09 | 46,26 | -1,68% | 416.158,00 |
| 05.09.2025 | 46,84 | 47,20 | 46,58 | 47,05 | 0,43% | 469.563,00 |
| 04.09.2025 | 46,95 | 47,10 | 46,17 | 46,85 | 0,04% | 690.249,00 |
| 03.09.2025 | 47,20 | 47,31 | 46,68 | 46,83 | -0,87% | 411.622,00 |
| 02.09.2025 | 47,08 | 47,52 | 47,07 | 47,24 | -0,11% | 550.519,00 |
| 29.08.2025 | 47,12 | 47,41 | 47,06 | 47,29 | 0,42% | 574.151,00 |
| 28.08.2025 | 47,35 | 47,35 | 46,75 | 47,09 | -0,70% | 558.283,00 |
| 27.08.2025 | 46,74 | 47,49 | 46,54 | 47,42 | 1,54% | 721.831,00 |
| 26.08.2025 | 47,32 | 47,36 | 46,66 | 46,70 | -1,31% | 908.419,00 |
| 25.08.2025 | 47,33 | 47,85 | 47,32 | 47,32 | -1,23% | 482.928,00 |
| 22.08.2025 | 47,19 | 48,01 | 47,19 | 47,91 | 1,91% | 492.188,00 |
| 21.08.2025 | 46,98 | 47,18 | 46,90 | 47,01 | 0,06% | 378.421,00 |
| 20.08.2025 | 46,71 | 47,59 | 46,71 | 46,98 | 0,43% | 457.972,00 |
| 19.08.2025 | 46,42 | 46,79 | 46,29 | 46,78 | 1,17% | 403.929,00 |
| 18.08.2025 | 47,01 | 47,12 | 46,20 | 46,24 | -1,55% | 538.223,00 |
| 15.08.2025 | 47,26 | 47,49 | 46,61 | 46,97 | -1,09% | 756.465,00 |
| 14.08.2025 | 47,65 | 47,69 | 47,14 | 47,49 | -0,36% | 664.799,00 |
| 13.08.2025 | 47,77 | 47,90 | 47,29 | 47,66 | 0,21% | 524.049,00 |
| 12.08.2025 | 47,35 | 47,69 | 46,92 | 47,56 | 0,76% | 505.513,00 |
| 11.08.2025 | 47,02 | 47,23 | 46,94 | 47,20 | 0,51% | 486.163,00 |
| 08.08.2025 | 47,43 | 47,45 | 46,77 | 46,96 | -0,55% | 709.306,00 |
| 07.08.2025 | 46,56 | 47,37 | 46,38 | 47,22 | 1,50% | 691.992,00 |
| 06.08.2025 | 46,43 | 47,04 | 46,24 | 46,52 | -0,30% | 690.043,00 |
| 05.08.2025 | 46,05 | 46,70 | 45,65 | 46,66 | 0,97% | 874.011,00 |
| 04.08.2025 | 46,00 | 46,50 | 45,88 | 46,21 | 0,98% | 803.074,00 |
| 01.08.2025 | 46,16 | 46,20 | 45,51 | 45,76 | -0,33% | 749.417,00 |
| 31.07.2025 | 45,67 | 46,06 | 45,44 | 45,91 | 0,15% | 711.719,00 |
| 30.07.2025 | 45,63 | 46,19 | 45,63 | 45,84 | 0,70% | 706.239,00 |
| 29.07.2025 | 45,50 | 45,71 | 45,21 | 45,52 | 0,18% | 440.759,00 |
| 28.07.2025 | 46,01 | 46,03 | 45,38 | 45,44 | -1,13% | 557.424,00 |
| 25.07.2025 | 45,98 | 46,23 | 45,86 | 45,96 | 0,15% | 624.296,00 |
| 24.07.2025 | 46,15 | 46,18 | 45,78 | 45,89 | -0,37% | 550.856,00 |
| 23.07.2025 | 46,86 | 46,87 | 45,75 | 46,06 | -1,60% | 490.117,00 |
| 22.07.2025 | 46,47 | 47,14 | 46,47 | 46,81 | 0,71% | 494.042,00 |
| 21.07.2025 | 45,87 | 46,60 | 45,73 | 46,48 | 1,64% | 530.950,00 |
| 18.07.2025 | 45,82 | 46,25 | 45,59 | 45,73 | -0,13% | 443.022,00 |
| 17.07.2025 | 46,05 | 46,42 | 45,53 | 45,79 | -0,95% | 848.776,00 |
| 16.07.2025 | 46,09 | 46,45 | 45,87 | 46,23 | 0,70% | 866.121,00 |
| 15.07.2025 | 46,41 | 46,44 | 45,73 | 45,91 | -0,71% | 826.553,00 |
| 14.07.2025 | 45,74 | 46,28 | 45,64 | 46,24 | 1,12% | 507.186,00 |
| 11.07.2025 | 45,95 | 46,02 | 45,42 | 45,73 | -0,61% | 560.913,00 |
| 10.07.2025 | 45,28 | 46,22 | 45,28 | 46,01 | 0,59% | 598.672,00 |
| 09.07.2025 | 45,38 | 45,85 | 45,15 | 45,74 | 0,95% | 580.285,00 |
| 08.07.2025 | 44,65 | 45,51 | 44,62 | 45,31 | 0,27% | 557.442,00 |
| 07.07.2025 | 45,36 | 45,81 | 44,97 | 45,19 | -0,42% | 576.085,00 |
| 03.07.2025 | 45,34 | 45,45 | 45,13 | 45,38 | 0,73% | 264.628,00 |
| 02.07.2025 | 45,25 | 45,28 | 44,63 | 45,05 | -0,42% | 667.174,00 |
| 01.07.2025 | 44,82 | 45,69 | 44,51 | 45,24 | 0,94% | 735.892,00 |
| 30.06.2025 | 44,68 | 44,91 | 44,38 | 44,82 | 0,31% | 810.854,00 |
| 27.06.2025 | 44,87 | 45,33 | 44,65 | 44,68 | -0,62% | 1.350.544,00 |
| 26.06.2025 | 44,53 | 45,00 | 44,49 | 44,96 | 1,26% | 685.080,00 |
| 25.06.2025 | 45,01 | 45,01 | 44,07 | 44,40 | -1,62% | 532.641,00 |
| 24.06.2025 | 45,17 | 45,33 | 44,97 | 45,13 | -0,33% | 488.238,00 |
| 23.06.2025 | 44,50 | 45,29 | 44,49 | 45,28 | 2,24% | 480.313,00 |
| 20.06.2025 | 44,26 | 44,53 | 44,16 | 44,29 | 0,14% | 936.453,00 |
| 18.06.2025 | 44,34 | 44,43 | 44,09 | 44,23 | -0,09% | 447.118,00 |
| 17.06.2025 | 44,35 | 44,46 | 43,80 | 44,27 | -0,27% | 593.866,00 |
| 16.06.2025 | 44,33 | 44,94 | 44,18 | 44,39 | -0,54% | 541.222,00 |
| 13.06.2025 | 44,85 | 44,91 | 44,48 | 44,63 | -0,56% | 815.473,00 |
| 12.06.2025 | 44,75 | 44,93 | 44,54 | 44,88 | 0,22% | 499.196,00 |
| 11.06.2025 | 45,07 | 45,12 | 44,64 | 44,78 | -0,29% | 750.187,00 |
| 10.06.2025 | 44,54 | 45,05 | 44,46 | 44,91 | -0,02% | 488.188,00 |
| 09.06.2025 | 44,75 | 45,04 | 44,45 | 44,92 | 0,45% | 567.551,00 |
| 06.06.2025 | 44,96 | 44,96 | 44,41 | 44,72 | 0,16% | 432.993,00 |
| 05.06.2025 | 44,70 | 44,76 | 44,18 | 44,65 | -0,27% | 491.189,00 |
| 04.06.2025 | 45,85 | 45,85 | 44,73 | 44,77 | -2,78% | 446.850,00 |
| 03.06.2025 | 45,78 | 46,18 | 45,48 | 46,05 | 0,52% | 736.580,00 |
| 02.06.2025 | 45,70 | 46,03 | 45,39 | 45,81 | -0,17% | 590.565,00 |
| 30.05.2025 | 45,72 | 45,98 | 45,48 | 45,89 | 0,37% | 605.643,00 |
| 29.05.2025 | 45,73 | 45,74 | 45,16 | 45,72 | 0,93% | 518.157,00 |
| 28.05.2025 | 46,04 | 46,12 | 45,29 | 45,30 | -1,95% | 460.271,00 |
| 27.05.2025 | 46,16 | 46,31 | 45,66 | 46,20 | 1,01% | 464.625,00 |
| 23.05.2025 | 45,72 | 45,98 | 45,29 | 45,74 | 0,59% | 431.934,00 |
| 22.05.2025 | 45,65 | 45,87 | 45,08 | 45,47 | -1,26% | 501.040,00 |