54,570$
-0,18%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 54,93 | 54,99 | 54,47 | 54,59 | -0,15% | 454.448,00 |
| 26.03.2026 | 54,30 | 54,74 | 54,04 | 54,67 | 1,02% | 394.195,00 |
| 25.03.2026 | 54,43 | 54,75 | 53,84 | 54,12 | -0,17% | 428.518,00 |
| 24.03.2026 | 53,62 | 54,79 | 53,57 | 54,21 | 0,43% | 463.989,00 |
| 23.03.2026 | 53,33 | 54,47 | 52,17 | 53,98 | 2,12% | 657.428,00 |
| 20.03.2026 | 53,79 | 54,15 | 52,43 | 52,86 | -1,73% | 2.586.491,00 |
| 19.03.2026 | 52,99 | 54,02 | 52,85 | 53,79 | 0,96% | 500.878,00 |
| 18.03.2026 | 53,65 | 54,11 | 53,12 | 53,28 | -1,75% | 497.569,00 |
| 17.03.2026 | 55,18 | 55,18 | 54,14 | 54,23 | -1,22% | 465.992,00 |
| 16.03.2026 | 55,05 | 55,43 | 54,86 | 54,90 | -0,29% | 365.009,00 |
| 13.03.2026 | 54,70 | 55,18 | 54,35 | 55,06 | 1,36% | 346.445,00 |
| 12.03.2026 | 53,40 | 54,82 | 53,35 | 54,32 | 0,76% | 416.349,00 |
| 11.03.2026 | 53,32 | 54,06 | 53,23 | 53,91 | -0,74% | 365.936,00 |
| 10.03.2026 | 54,06 | 55,03 | 53,94 | 54,31 | -0,79% | 547.705,00 |
| 09.03.2026 | 54,46 | 54,90 | 53,98 | 54,74 | 0,39% | 631.637,00 |
| 06.03.2026 | 54,23 | 54,56 | 53,63 | 54,53 | 0,11% | 499.812,00 |
| 05.03.2026 | 54,83 | 54,89 | 54,18 | 54,47 | -1,38% | 413.499,00 |
| 04.03.2026 | 55,16 | 55,49 | 54,48 | 55,23 | -0,04% | 571.570,00 |
| 03.03.2026 | 54,14 | 55,32 | 53,51 | 55,25 | 1,39% | 580.231,00 |
| 02.03.2026 | 54,22 | 54,65 | 53,90 | 54,49 | 0,46% | 419.478,00 |
| 27.02.2026 | 53,69 | 54,59 | 53,18 | 54,24 | 1,27% | 601.875,00 |
| 26.02.2026 | 53,52 | 53,93 | 53,17 | 53,56 | 0,26% | 350.946,00 |
| 25.02.2026 | 53,55 | 53,55 | 52,65 | 53,42 | -0,43% | 7,00 |
| 24.02.2026 | 53,50 | 53,75 | 52,91 | 53,65 | 0,51% | 7,00 |
| 23.02.2026 | 53,04 | 53,95 | 52,55 | 53,38 | 0,24% | 7,00 |
| 20.02.2026 | 53,24 | 53,44 | 52,51 | 53,25 | 0,72% | 576.135,00 |
| 19.02.2026 | 52,71 | 53,21 | 52,61 | 52,87 | 0,30% | 543.231,00 |
| 18.02.2026 | 54,07 | 54,07 | 52,65 | 52,71 | -2,68% | 655.948,00 |
| 17.02.2026 | 54,59 | 54,70 | 53,94 | 54,16 | -0,13% | 457.611,00 |
| 13.02.2026 | 53,69 | 54,28 | 53,50 | 54,23 | 0,91% | 432.368,00 |
| 12.02.2026 | 53,03 | 54,18 | 52,75 | 53,74 | 1,68% | 491.981,00 |
| 11.02.2026 | 52,53 | 52,93 | 52,20 | 52,85 | 0,72% | 446.545,00 |
| 10.02.2026 | 51,96 | 52,76 | 51,47 | 52,47 | 1,37% | 556.932,00 |
| 09.02.2026 | 52,30 | 52,40 | 51,43 | 51,76 | -1,26% | 510.262,00 |
| 06.02.2026 | 53,19 | 53,65 | 52,39 | 52,42 | -0,66% | 972.917,00 |
| 05.02.2026 | 51,80 | 52,98 | 51,80 | 52,77 | 1,74% | 664.946,00 |
| 04.02.2026 | 52,31 | 52,78 | 51,76 | 51,87 | 0,12% | 852.775,00 |
| 03.02.2026 | 51,13 | 52,31 | 50,47 | 51,81 | 3,52% | 1.379.744,00 |
| 02.02.2026 | 49,82 | 50,09 | 49,23 | 50,05 | 1,15% | 709.998,00 |
| 30.01.2026 | 49,04 | 49,60 | 48,68 | 49,48 | 0,45% | 1.180.862,00 |
| 29.01.2026 | 48,89 | 49,35 | 48,56 | 49,26 | 1,15% | 679.988,00 |
| 28.01.2026 | 48,90 | 49,12 | 48,50 | 48,70 | -0,49% | 416.891,00 |
| 27.01.2026 | 48,37 | 49,06 | 48,37 | 48,94 | 0,74% | 358.606,00 |
| 26.01.2026 | 48,24 | 48,97 | 48,10 | 48,58 | 1,36% | 491.373,00 |
| 23.01.2026 | 48,29 | 48,33 | 47,56 | 47,93 | -0,83% | 458.266,00 |
| 22.01.2026 | 48,05 | 48,50 | 47,78 | 48,33 | 0,75% | 647.318,00 |
| 21.01.2026 | 48,27 | 48,43 | 47,29 | 47,97 | -0,12% | 499.077,00 |
| 20.01.2026 | 47,72 | 48,26 | 47,29 | 48,03 | -0,17% | 459.319,00 |
| 16.01.2026 | 47,25 | 48,27 | 47,24 | 48,11 | 1,18% | 610.568,00 |
| 15.01.2026 | 47,32 | 47,76 | 47,28 | 47,55 | 0,70% | 408.075,00 |
| 14.01.2026 | 47,15 | 47,55 | 47,04 | 47,22 | 0,55% | 392.350,00 |
| 13.01.2026 | 46,61 | 47,20 | 46,41 | 46,96 | 0,58% | 378.123,00 |
| 12.01.2026 | 46,32 | 46,94 | 46,19 | 46,69 | 0,47% | 409.730,00 |
| 09.01.2026 | 46,64 | 47,12 | 46,36 | 46,47 | -0,21% | 403.748,00 |
| 08.01.2026 | 46,00 | 46,94 | 46,00 | 46,57 | 0,76% | 423.595,00 |
| 07.01.2026 | 46,08 | 46,30 | 45,67 | 46,22 | 0,90% | 472.270,00 |
| 06.01.2026 | 45,57 | 45,86 | 45,42 | 45,81 | 0,15% | 524.013,00 |
| 05.01.2026 | 45,70 | 45,85 | 44,64 | 45,74 | -0,52% | 583.506,00 |
| 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 | 46,38 | 46,59 | 46,32 | 46,35 | -0,15% | 309.030,00 |
| 29.12.2025 | 46,27 | 46,65 | 46,01 | 46,42 | 0,80% | 413.094,00 |
| 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% | 539.172,00 |
| 22.12.2025 | 46,05 | 46,47 | 45,88 | 46,42 | 0,24% | 536.798,00 |
| 19.12.2025 | 47,51 | 47,76 | 46,12 | 46,31 | -3,02% | 1.516.533,00 |
| 18.12.2025 | 47,63 | 48,02 | 47,19 | 47,75 | 0,29% | 716.188,00 |
| 17.12.2025 | 47,22 | 47,91 | 46,94 | 47,61 | 2,81% | 793.704,00 |
| 16.12.2025 | 46,53 | 46,59 | 45,98 | 46,31 | 0,04% | 782.102,00 |
| 15.12.2025 | 45,95 | 46,31 | 45,75 | 46,29 | 1,05% | 712.260,00 |
| 12.12.2025 | 45,60 | 46,01 | 45,51 | 45,81 | -0,22% | 609.431,00 |
| 11.12.2025 | 45,69 | 46,15 | 45,50 | 45,91 | 1,23% | 484.427,00 |
| 10.12.2025 | 44,96 | 45,50 | 44,87 | 45,35 | 0,82% | 938.805,00 |
| 09.12.2025 | 44,88 | 45,30 | 44,81 | 44,98 | 0,87% | 481.014,00 |
| 08.12.2025 | 45,04 | 45,08 | 44,51 | 44,59 | -1,09% | 584.418,00 |
| 05.12.2025 | 44,97 | 45,32 | 44,81 | 45,08 | 0,13% | 868.175,00 |
| 04.12.2025 | 45,62 | 45,95 | 44,93 | 45,02 | -1,90% | 484.352,00 |
| 03.12.2025 | 46,47 | 46,74 | 45,78 | 45,89 | -1,01% | 482.322,00 |
| 02.12.2025 | 47,45 | 47,62 | 46,35 | 46,36 | -1,88% | 447.688,00 |
| 01.12.2025 | 47,89 | 48,19 | 46,94 | 47,25 | -1,73% | 557.193,00 |
| 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 | 48,59 | 48,83 | 48,06 | 48,29 | -1,11% | 696.650,00 |
| 21.11.2025 | 48,38 | 49,32 | 48,08 | 48,83 | 1,64% | 1.064.727,00 |
| 20.11.2025 | 45,50 | 48,26 | 45,44 | 48,04 | 4,10% | 1.117.027,00 |
| 19.11.2025 | 46,17 | 46,61 | 46,00 | 46,15 | -0,50% | 955.199,00 |
| 18.11.2025 | 46,77 | 46,92 | 46,18 | 46,38 | -0,32% | 637.519,00 |
| 17.11.2025 | 46,92 | 46,97 | 46,40 | 46,53 | -0,19% | 500.254,00 |
| 14.11.2025 | 46,71 | 46,89 | 46,16 | 46,62 | 0,00% | 641.490,00 |
| 13.11.2025 | 45,89 | 46,68 | 45,85 | 46,62 | 1,28% | 543.817,00 |
| 12.11.2025 | 46,15 | 46,18 | 45,86 | 46,03 | -0,24% | 370.152,00 |
| 11.11.2025 | 45,75 | 46,19 | 45,60 | 46,14 | 1,05% | 347.762,00 |
| 10.11.2025 | 45,56 | 45,94 | 45,21 | 45,66 | -0,20% | 418.186,00 |
| 07.11.2025 | 45,29 | 45,94 | 45,20 | 45,75 | 1,24% | 540.830,00 |
| 06.11.2025 | 44,82 | 45,41 | 44,74 | 45,19 | 1,25% | 684.636,00 |
| 05.11.2025 | 44,71 | 44,91 | 44,51 | 44,63 | -0,49% | 416.343,00 |
| 04.11.2025 | 44,32 | 44,87 | 43,72 | 44,85 | 1,63% | 622.962,00 |
| 03.11.2025 | 44,09 | 44,42 | 43,46 | 44,13 | -0,38% | 755.321,00 |