46,485$
-0,18%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 46,64 | 47,12 | 46,36 | 46,47 | -0,21% | 403.748,00 |
| 08.01.2026 | 46,21 | 46,94 | 46,00 | 46,57 | 0,76% | 423.545,00 |
| 07.01.2026 | 46,02 | 46,30 | 45,67 | 46,22 | 0,90% | 472.270,00 |
| 06.01.2026 | 45,62 | 45,86 | 45,42 | 45,81 | 0,15% | 524.013,00 |
| 05.01.2026 | 45,50 | 45,85 | 44,64 | 45,74 | -0,52% | 529.324,00 |
| 02.01.2026 | 46,13 | 46,26 | 45,44 | 45,98 | -0,30% | 424.734,00 |
| 31.12.2025 | 46,30 | 46,45 | 46,01 | 46,12 | -0,50% | 433.958,00 |
| 30.12.2025 | 46,40 | 46,59 | 46,32 | 46,35 | -0,15% | 300.406,00 |
| 29.12.2025 | 46,38 | 46,65 | 46,01 | 46,42 | 0,80% | 396.896,00 |
| 26.12.2025 | 46,17 | 46,49 | 45,93 | 46,05 | -0,63% | 315.024,00 |
| 24.12.2025 | 46,20 | 46,41 | 45,98 | 46,34 | 0,35% | 272.405,00 |
| 23.12.2025 | 46,44 | 46,65 | 46,14 | 46,18 | -0,52% | 511.313,00 |
| 22.12.2025 | 46,15 | 46,47 | 45,88 | 46,42 | 0,24% | 534.814,00 |
| 19.12.2025 | 47,51 | 47,76 | 46,12 | 46,31 | -3,02% | 1.516.533,00 |
| 18.12.2025 | 47,78 | 48,02 | 47,19 | 47,75 | 0,29% | 697.455,00 |
| 17.12.2025 | 46,97 | 47,91 | 46,94 | 47,61 | 2,81% | 789.996,00 |
| 16.12.2025 | 46,36 | 46,59 | 45,98 | 46,31 | 0,04% | 782.000,00 |
| 15.12.2025 | 45,95 | 46,31 | 45,75 | 46,29 | 1,05% | 711.395,00 |
| 12.12.2025 | 45,60 | 46,01 | 45,51 | 45,81 | -0,22% | 609.431,00 |
| 11.12.2025 | 45,70 | 46,15 | 45,50 | 45,91 | 1,23% | 484.337,00 |
| 10.12.2025 | 45,01 | 45,50 | 44,87 | 45,35 | 0,82% | 890.816,00 |
| 09.12.2025 | 45,07 | 45,30 | 44,81 | 44,98 | 0,87% | 472.259,00 |
| 08.12.2025 | 44,97 | 45,08 | 44,51 | 44,59 | -1,09% | 445.077,00 |
| 05.12.2025 | 44,97 | 45,32 | 44,81 | 45,08 | 0,13% | 868.175,00 |
| 04.12.2025 | 45,74 | 45,95 | 44,93 | 45,02 | -1,90% | 433.169,00 |
| 03.12.2025 | 46,54 | 46,74 | 45,78 | 45,89 | -1,01% | 449.879,00 |
| 02.12.2025 | 47,62 | 47,62 | 46,35 | 46,36 | -1,88% | 447.459,00 |
| 01.12.2025 | 47,83 | 48,19 | 46,94 | 47,25 | -1,73% | 525.585,00 |
| 28.11.2025 | 47,90 | 48,19 | 47,75 | 48,08 | 0,42% | 306.489,00 |
| 26.11.2025 | 47,76 | 48,00 | 47,62 | 47,88 | 0,00% | 593.590,00 |
| 25.11.2025 | 48,45 | 48,79 | 47,83 | 47,88 | -0,85% | 528.765,00 |
| 24.11.2025 | 48,75 | 48,83 | 48,06 | 48,29 | -1,11% | 687.392,00 |
| 21.11.2025 | 48,38 | 49,32 | 48,08 | 48,83 | 1,64% | 1.064.727,00 |
| 20.11.2025 | 45,54 | 48,26 | 45,44 | 48,04 | 4,10% | 1.116.623,00 |
| 19.11.2025 | 46,17 | 46,61 | 46,00 | 46,15 | -0,50% | 955.199,00 |
| 18.11.2025 | 46,55 | 46,92 | 46,18 | 46,38 | -0,32% | 637.379,00 |
| 17.11.2025 | 46,86 | 46,97 | 46,40 | 46,53 | -0,19% | 500.151,00 |
| 14.11.2025 | 46,71 | 46,89 | 46,16 | 46,62 | 0,00% | 641.490,00 |
| 13.11.2025 | 45,95 | 46,68 | 45,85 | 46,62 | 1,28% | 520.901,00 |
| 12.11.2025 | 46,02 | 46,18 | 45,86 | 46,03 | -0,24% | 361.343,00 |
| 11.11.2025 | 45,70 | 46,19 | 45,60 | 46,14 | 1,05% | 323.334,00 |
| 10.11.2025 | 45,60 | 45,94 | 45,21 | 45,66 | -0,20% | 418.182,00 |
| 07.11.2025 | 45,29 | 45,94 | 45,20 | 45,75 | 1,24% | 540.830,00 |
| 06.11.2025 | 44,74 | 45,41 | 44,74 | 45,19 | 1,25% | 684.301,00 |
| 05.11.2025 | 44,69 | 44,91 | 44,51 | 44,63 | -0,49% | 416.343,00 |
| 04.11.2025 | 44,29 | 44,87 | 43,72 | 44,85 | 1,63% | 618.710,00 |
| 03.11.2025 | 44,09 | 44,42 | 43,46 | 44,13 | -0,38% | 748.214,00 |
| 31.10.2025 | 44,41 | 44,50 | 44,02 | 44,30 | -1,05% | 649.206,00 |
| 30.10.2025 | 44,32 | 44,90 | 44,32 | 44,77 | 1,08% | 537.555,00 |
| 29.10.2025 | 45,44 | 45,62 | 44,11 | 44,29 | -2,47% | 606.648,00 |
| 28.10.2025 | 45,51 | 45,56 | 45,05 | 45,41 | -0,66% | 550.841,00 |
| 27.10.2025 | 45,84 | 45,95 | 45,46 | 45,71 | -0,74% | 473.220,00 |
| 24.10.2025 | 46,39 | 46,39 | 45,84 | 46,05 | -0,30% | 394.848,00 |
| 23.10.2025 | 46,23 | 46,34 | 45,32 | 46,19 | 0,06% | 903.844,00 |
| 22.10.2025 | 46,33 | 46,43 | 45,80 | 46,16 | 0,15% | 505.406,00 |
| 21.10.2025 | 46,88 | 47,05 | 46,03 | 46,09 | -2,00% | 522.873,00 |
| 20.10.2025 | 46,85 | 47,12 | 46,49 | 47,03 | 0,71% | 370.483,00 |
| 17.10.2025 | 46,51 | 46,72 | 46,32 | 46,70 | 0,62% | 434.257,00 |
| 16.10.2025 | 46,09 | 46,71 | 45,96 | 46,41 | 0,41% | 552.089,00 |
| 15.10.2025 | 45,73 | 46,34 | 45,72 | 46,22 | 1,09% | 418.895,00 |
| 14.10.2025 | 45,26 | 45,86 | 45,25 | 45,72 | 1,31% | 528.442,00 |
| 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 |