54,340$
-0,35%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 54,23 | 54,56 | 53,63 | 54,53 | 0,11% | 7,00 |
| 05.03.2026 | 54,81 | 54,89 | 54,18 | 54,47 | -1,38% | 413.412,00 |
| 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 |