Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,63 | 9,71 | 9,62 | 9,71 | 0,94% | 590.437,00 |
| 11.12.2025 | 9,80 | 9,84 | 9,60 | 9,62 | -1,74% | 461.961,00 |
| 10.12.2025 | 9,78 | 9,84 | 9,73 | 9,79 | 0,20% | 432.649,00 |
| 09.12.2025 | 9,70 | 9,82 | 9,68 | 9,77 | 0,51% | 598.129,00 |
| 08.12.2025 | 9,75 | 9,78 | 9,66 | 9,72 | -0,31% | 339.523,00 |
| 05.12.2025 | 9,71 | 9,80 | 9,69 | 9,75 | 0,83% | 346.602,00 |
| 04.12.2025 | 9,72 | 9,80 | 9,65 | 9,67 | -0,41% | 882.787,00 |
| 03.12.2025 | 9,67 | 9,73 | 9,65 | 9,71 | 0,73% | 238.107,00 |
| 02.12.2025 | 9,63 | 9,67 | 9,53 | 9,64 | 0,21% | 510.260,00 |
| 01.12.2025 | 9,67 | 9,71 | 9,61 | 9,62 | -0,52% | 427.506,00 |
| 28.11.2025 | 9,61 | 9,73 | 9,61 | 9,67 | 0,62% | 251.388,00 |
| 26.11.2025 | 9,51 | 9,67 | 9,51 | 9,61 | 0,73% | 511.768,00 |
| 25.11.2025 | 9,45 | 9,58 | 9,40 | 9,54 | 1,38% | 537.156,00 |
| 24.11.2025 | 9,28 | 9,45 | 9,28 | 9,41 | 1,18% | 443.767,00 |
| 21.11.2025 | 9,01 | 9,32 | 9,00 | 9,30 | 3,33% | 660.582,00 |
| 20.11.2025 | 9,14 | 9,17 | 8,98 | 9,00 | -0,77% | 447.805,00 |
| 19.11.2025 | 9,05 | 9,24 | 9,01 | 9,07 | -0,33% | 776.973,00 |
| 18.11.2025 | 9,16 | 9,20 | 9,08 | 9,10 | -0,98% | 511.420,00 |
| 17.11.2025 | 9,43 | 9,45 | 9,17 | 9,19 | -2,55% | 596.628,00 |
| 14.11.2025 | 9,46 | 9,46 | 9,36 | 9,43 | -0,42% | 397.357,00 |
| 13.11.2025 | 9,57 | 9,63 | 9,39 | 9,47 | -1,35% | 679.303,00 |
| 12.11.2025 | 9,66 | 9,71 | 9,59 | 9,60 | -0,21% | 715.108,00 |
| 11.11.2025 | 9,55 | 9,66 | 9,52 | 9,62 | 0,52% | 576.682,00 |
| 10.11.2025 | 9,70 | 9,70 | 9,50 | 9,57 | -0,52% | 660.646,00 |
| 07.11.2025 | 9,61 | 9,62 | 9,52 | 9,62 | 0,52% | 431.055,00 |
| 06.11.2025 | 9,73 | 9,80 | 9,57 | 9,57 | -1,14% | 517.310,00 |
| 05.11.2025 | 9,63 | 9,71 | 9,51 | 9,68 | 0,52% | 815.785,00 |
| 04.11.2025 | 9,50 | 9,74 | 9,50 | 9,63 | -0,62% | 1.337.371,00 |
| 03.11.2025 | 9,67 | 9,76 | 9,63 | 9,69 | 0,21% | 488.236,00 |
| 31.10.2025 | 9,61 | 9,76 | 9,60 | 9,67 | 0,31% | 380.602,00 |
| 30.10.2025 | 9,67 | 9,69 | 9,57 | 9,64 | -0,10% | 580.115,00 |
| 29.10.2025 | 9,73 | 9,82 | 9,64 | 9,65 | -0,82% | 693.644,00 |
| 28.10.2025 | 9,69 | 9,80 | 9,66 | 9,73 | 0,31% | 542.104,00 |
| 27.10.2025 | 9,59 | 9,71 | 9,57 | 9,70 | 1,36% | 476.694,00 |
| 24.10.2025 | 9,55 | 9,59 | 9,49 | 9,57 | 0,95% | 515.494,00 |
| 23.10.2025 | 9,40 | 9,56 | 9,39 | 9,48 | 0,42% | 694.957,00 |
| 22.10.2025 | 9,43 | 9,49 | 9,33 | 9,44 | -0,42% | 1.050.765,00 |
| 21.10.2025 | 9,33 | 9,55 | 9,33 | 9,48 | 1,72% | 479.194,00 |
| 20.10.2025 | 9,26 | 9,34 | 9,23 | 9,32 | 0,87% | 441.795,00 |
| 17.10.2025 | 9,21 | 9,31 | 9,18 | 9,24 | 0,87% | 515.995,00 |
| 16.10.2025 | 9,45 | 9,45 | 9,16 | 9,16 | -2,86% | 641.692,00 |
| 15.10.2025 | 9,57 | 9,61 | 9,36 | 9,43 | -1,15% | 734.936,00 |
| 14.10.2025 | 9,28 | 9,55 | 9,20 | 9,54 | 2,69% | 959.082,00 |
| 13.10.2025 | 9,00 | 9,33 | 8,97 | 9,29 | 4,03% | 794.044,00 |
| 10.10.2025 | 8,94 | 9,07 | 8,91 | 8,93 | -0,78% | 1.017.384,00 |
| 09.10.2025 | 9,25 | 9,26 | 8,96 | 9,00 | -2,70% | 927.998,00 |
| 08.10.2025 | 9,32 | 9,42 | 9,20 | 9,25 | -0,86% | 681.953,00 |
| 07.10.2025 | 9,34 | 9,48 | 9,32 | 9,33 | -0,21% | 937.031,00 |
| 06.10.2025 | 9,34 | 9,51 | 9,33 | 9,35 | -2,71% | 974.229,00 |
| 02.10.2025 | 9,53 | 9,64 | 9,50 | 9,61 | 1,37% | 1.316.551,00 |
| 01.10.2025 | 9,61 | 9,61 | 9,46 | 9,48 | -1,66% | 1.180.011,00 |
| 30.09.2025 | 9,65 | 9,81 | 9,58 | 9,64 | -0,10% | 1.531.445,00 |
| 29.09.2025 | 9,75 | 9,79 | 9,64 | 9,65 | -0,72% | 1.138.713,00 |
| 26.09.2025 | 9,81 | 9,87 | 9,71 | 9,72 | -0,72% | 626.006,00 |
| 25.09.2025 | 9,65 | 9,83 | 9,65 | 9,79 | 1,14% | 813.175,00 |
| 24.09.2025 | 9,70 | 9,77 | 9,63 | 9,68 | 0,10% | 764.461,00 |
| 23.09.2025 | 9,82 | 9,92 | 9,66 | 9,67 | -1,53% | 664.996,00 |
| 22.09.2025 | 9,89 | 9,93 | 9,77 | 9,82 | -0,91% | 931.461,00 |
| 19.09.2025 | 9,98 | 9,98 | 9,87 | 9,91 | 0,71% | 1.195.525,00 |
| 18.09.2025 | 9,72 | 9,87 | 9,72 | 9,84 | 1,55% | 772.020,00 |
| 17.09.2025 | 9,89 | 9,94 | 9,67 | 9,69 | -0,92% | 1.011.496,00 |
| 16.09.2025 | 9,59 | 9,83 | 9,59 | 9,78 | -1,41% | 1.006.665,00 |
| 15.09.2025 | 10,22 | 10,26 | 9,91 | 9,92 | -5,25% | 2.148.957,00 |
| 12.09.2025 | 10,48 | 10,54 | 10,43 | 10,47 | -0,38% | 418.663,00 |
| 11.09.2025 | 10,50 | 10,54 | 10,43 | 10,51 | 0,38% | 434.247,00 |
| 10.09.2025 | 10,50 | 10,56 | 10,42 | 10,47 | -0,29% | 325.927,00 |
| 09.09.2025 | 10,53 | 10,59 | 10,48 | 10,50 | -0,57% | 363.125,00 |
| 08.09.2025 | 10,62 | 10,67 | 10,52 | 10,56 | -0,56% | 308.547,00 |
| 05.09.2025 | 10,65 | 10,70 | 10,56 | 10,62 | -0,19% | 242.086,00 |
| 04.09.2025 | 10,60 | 10,64 | 10,53 | 10,64 | 0,95% | 293.732,00 |
| 03.09.2025 | 10,57 | 10,62 | 10,52 | 10,54 | 0,00% | 291.081,00 |
| 02.09.2025 | 10,61 | 10,63 | 10,47 | 10,54 | -1,13% | 352.450,00 |
| 29.08.2025 | 10,53 | 10,71 | 10,52 | 10,66 | 1,14% | 704.875,00 |
| 28.08.2025 | 10,50 | 10,55 | 10,43 | 10,54 | 0,76% | 742.042,00 |
| 27.08.2025 | 10,40 | 10,50 | 10,40 | 10,46 | 0,38% | 189.646,00 |
| 26.08.2025 | 10,31 | 10,43 | 10,31 | 10,42 | 0,77% | 252.051,00 |
| 25.08.2025 | 10,42 | 10,43 | 10,33 | 10,34 | -0,48% | 475.323,00 |
| 22.08.2025 | 10,37 | 10,50 | 10,37 | 10,39 | 0,19% | 413.282,00 |
| 21.08.2025 | 10,34 | 10,39 | 10,30 | 10,37 | 0,29% | 272.293,00 |
| 20.08.2025 | 10,43 | 10,44 | 10,34 | 10,34 | -0,58% | 376.894,00 |
| 19.08.2025 | 10,40 | 10,47 | 10,37 | 10,40 | 0,10% | 347.950,00 |
| 18.08.2025 | 10,29 | 10,43 | 10,29 | 10,39 | 0,87% | 317.434,00 |
| 15.08.2025 | 10,37 | 10,42 | 10,30 | 10,30 | -0,58% | 427.976,00 |
| 14.08.2025 | 10,47 | 10,48 | 10,35 | 10,36 | -1,43% | 541.689,00 |
| 13.08.2025 | 10,41 | 10,51 | 10,38 | 10,51 | 1,45% | 273.428,00 |
| 12.08.2025 | 10,30 | 10,42 | 10,30 | 10,36 | 1,27% | 454.633,00 |
| 11.08.2025 | 10,17 | 10,30 | 10,16 | 10,23 | -0,20% | 651.370,00 |
| 08.08.2025 | 10,22 | 10,32 | 10,21 | 10,25 | 0,49% | 614.415,00 |
| 07.08.2025 | 10,05 | 10,22 | 10,00 | 10,20 | 1,49% | 643.279,00 |
| 06.08.2025 | 10,08 | 10,16 | 9,97 | 10,05 | -1,28% | 801.599,00 |
| 05.08.2025 | 10,25 | 10,25 | 9,63 | 10,18 | -1,45% | 697.814,00 |
| 04.08.2025 | 10,36 | 10,45 | 10,29 | 10,33 | -0,86% | 363.919,00 |
| 01.08.2025 | 10,47 | 10,53 | 10,33 | 10,42 | -0,95% | 536.472,00 |
| 31.07.2025 | 10,54 | 10,62 | 10,47 | 10,52 | -0,19% | 421.962,00 |
| 30.07.2025 | 10,59 | 10,67 | 10,49 | 10,54 | -0,38% | 377.605,00 |
| 29.07.2025 | 10,55 | 10,62 | 10,46 | 10,58 | 0,28% | 355.746,00 |
| 28.07.2025 | 10,60 | 10,61 | 10,51 | 10,55 | -0,38% | 479.185,00 |
| 25.07.2025 | 10,63 | 10,63 | 10,56 | 10,59 | -0,38% | 189.148,00 |
| 24.07.2025 | 10,75 | 10,78 | 10,61 | 10,63 | -1,02% | 296.430,00 |
| 23.07.2025 | 10,63 | 10,77 | 10,63 | 10,74 | 1,13% | 222.594,00 |