Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,78 | 10,84 | 10,70 | 10,77 | 0,00% | 286.059,00 |
| 29.05.2025 | 10,77 | 10,82 | 10,67 | 10,77 | 0,37% | 383.830,00 |
| 28.05.2025 | 10,80 | 10,84 | 10,72 | 10,73 | -0,56% | 306.334,00 |
| 27.05.2025 | 10,66 | 10,79 | 10,61 | 10,79 | 1,79% | 268.696,00 |
| 23.05.2025 | 10,53 | 10,66 | 10,46 | 10,60 | 0,47% | 300.926,00 |
| 22.05.2025 | 10,55 | 10,61 | 10,52 | 10,55 | -0,47% | 217.623,00 |
| 21.05.2025 | 10,78 | 10,86 | 10,60 | 10,60 | -2,21% | 432.985,00 |
| 20.05.2025 | 10,81 | 10,89 | 10,80 | 10,84 | 0,00% | 254.299,00 |
| 19.05.2025 | 10,70 | 10,85 | 10,69 | 10,84 | 0,84% | 334.739,00 |
| 16.05.2025 | 10,67 | 10,77 | 10,64 | 10,75 | 0,66% | 245.622,00 |
| 15.05.2025 | 10,73 | 10,73 | 10,61 | 10,68 | -0,28% | 353.231,00 |
| 14.05.2025 | 10,79 | 10,85 | 10,66 | 10,71 | -0,46% | 268.116,00 |
| 13.05.2025 | 10,69 | 10,85 | 10,66 | 10,76 | 0,75% | 334.124,00 |
| 12.05.2025 | 10,59 | 10,89 | 10,55 | 10,68 | 2,59% | 614.081,00 |
| 09.05.2025 | 10,39 | 10,46 | 10,36 | 10,41 | 0,68% | 316.648,00 |
| 08.05.2025 | 10,30 | 10,41 | 10,24 | 10,34 | 0,98% | 366.394,00 |
| 07.05.2025 | 10,14 | 10,31 | 10,08 | 10,24 | 0,79% | 460.659,00 |
| 06.05.2025 | 9,90 | 10,22 | 9,86 | 10,16 | 4,10% | 1.128.810,00 |
| 05.05.2025 | 9,85 | 9,93 | 9,75 | 9,76 | -2,11% | 479.027,00 |
| 02.05.2025 | 9,86 | 10,00 | 9,78 | 9,97 | 1,84% | 436.206,00 |
| 01.05.2025 | 10,00 | 10,00 | 9,78 | 9,79 | -1,51% | 398.913,00 |
| 30.04.2025 | 10,05 | 10,05 | 9,84 | 9,94 | -1,68% | 322.361,00 |
| 29.04.2025 | 10,23 | 10,23 | 10,01 | 10,11 | -1,22% | 345.043,00 |
| 28.04.2025 | 10,15 | 10,28 | 10,14 | 10,24 | 1,04% | 299.313,00 |
| 25.04.2025 | 10,16 | 10,17 | 10,07 | 10,13 | 0,10% | 323.639,00 |
| 24.04.2025 | 9,90 | 10,25 | 9,90 | 10,12 | 2,33% | 704.640,00 |
| 23.04.2025 | 9,90 | 10,05 | 9,86 | 9,89 | 1,54% | 492.283,00 |
| 22.04.2025 | 9,65 | 9,74 | 9,61 | 9,74 | 1,88% | 265.861,00 |
| 21.04.2025 | 9,73 | 9,73 | 9,42 | 9,56 | -1,85% | 385.635,00 |
| 17.04.2025 | 9,49 | 9,77 | 9,49 | 9,74 | 2,63% | 456.049,00 |
| 16.04.2025 | 9,48 | 9,58 | 9,38 | 9,49 | 0,11% | 780.786,00 |
| 15.04.2025 | 9,36 | 9,52 | 9,32 | 9,48 | 1,50% | 844.251,00 |
| 14.04.2025 | 9,29 | 9,56 | 9,16 | 9,34 | 1,08% | 964.378,00 |
| 11.04.2025 | 9,32 | 9,52 | 9,09 | 9,24 | -0,75% | 920.288,00 |
| 10.04.2025 | 9,79 | 9,85 | 9,25 | 9,31 | -5,67% | 859.098,00 |
| 09.04.2025 | 9,00 | 9,91 | 8,84 | 9,87 | 8,34% | 1.265.216,00 |
| 08.04.2025 | 9,65 | 9,76 | 9,05 | 9,11 | -2,36% | 1.305.252,00 |
| 07.04.2025 | 9,75 | 9,92 | 9,28 | 9,33 | -6,70% | 1.441.393,00 |
| 04.04.2025 | 10,55 | 10,57 | 9,96 | 10,00 | -6,54% | 1.579.032,00 |
| 03.04.2025 | 10,80 | 10,93 | 10,69 | 10,70 | -2,37% | 1.098.377,00 |
| 02.04.2025 | 11,02 | 11,05 | 10,93 | 10,96 | -1,17% | 481.786,00 |
| 01.04.2025 | 11,03 | 11,18 | 11,00 | 11,09 | 0,54% | 469.168,00 |
| 31.03.2025 | 11,07 | 11,13 | 10,97 | 11,03 | -0,36% | 689.490,00 |
| 28.03.2025 | 11,13 | 11,20 | 11,01 | 11,07 | -0,27% | 505.675,00 |
| 27.03.2025 | 11,13 | 11,17 | 11,04 | 11,10 | -0,18% | 369.899,00 |
| 26.03.2025 | 11,11 | 11,17 | 11,05 | 11,12 | 0,27% | 396.113,00 |
| 25.03.2025 | 11,07 | 11,14 | 11,03 | 11,09 | 0,45% | 282.505,00 |
| 24.03.2025 | 11,00 | 11,07 | 11,00 | 11,04 | 0,36% | 321.264,00 |
| 21.03.2025 | 11,03 | 11,09 | 10,99 | 11,00 | -0,72% | 711.459,00 |
| 20.03.2025 | 11,06 | 11,14 | 11,04 | 11,08 | -0,18% | 400.456,00 |
| 19.03.2025 | 11,05 | 11,15 | 11,01 | 11,10 | 0,63% | 405.145,00 |
| 18.03.2025 | 10,96 | 11,03 | 10,93 | 11,03 | 0,82% | 339.353,00 |
| 17.03.2025 | 10,80 | 10,98 | 10,80 | 10,94 | -1,97% | 555.006,00 |
| 14.03.2025 | 11,05 | 11,20 | 11,05 | 11,16 | 1,55% | 832.471,00 |
| 13.03.2025 | 11,15 | 11,23 | 10,98 | 10,99 | -1,26% | 659.575,00 |
| 12.03.2025 | 11,16 | 11,22 | 11,02 | 11,13 | 0,09% | 1.519.700,00 |
| 11.03.2025 | 11,37 | 11,37 | 10,93 | 11,12 | -1,77% | 1.029.833,00 |
| 10.03.2025 | 11,30 | 11,46 | 11,21 | 11,32 | -0,53% | 1.061.952,00 |
| 07.03.2025 | 11,30 | 11,42 | 11,26 | 11,38 | 1,07% | 412.211,00 |
| 06.03.2025 | 11,32 | 11,35 | 11,22 | 11,26 | -0,44% | 385.308,00 |
| 05.03.2025 | 11,40 | 11,41 | 11,25 | 11,31 | -0,62% | 420.909,00 |
| 04.03.2025 | 11,51 | 11,52 | 11,33 | 11,38 | -2,07% | 536.201,00 |
| 03.03.2025 | 11,71 | 11,81 | 11,53 | 11,62 | -0,26% | 617.823,00 |
| 28.02.2025 | 11,52 | 11,67 | 11,51 | 11,65 | 1,30% | 430.062,00 |
| 27.02.2025 | 11,48 | 11,76 | 11,21 | 11,50 | -2,13% | 683.586,00 |
| 26.02.2025 | 12,01 | 12,01 | 11,75 | 11,75 | -1,76% | 421.564,00 |
| 25.02.2025 | 11,95 | 12,02 | 11,89 | 11,96 | 0,17% | 643.981,00 |
| 24.02.2025 | 12,00 | 12,02 | 11,85 | 11,94 | -0,33% | 311.004,00 |
| 21.02.2025 | 12,02 | 12,05 | 11,92 | 11,98 | 0,08% | 247.292,00 |
| 20.02.2025 | 12,04 | 12,04 | 11,89 | 11,97 | -0,42% | 474.072,00 |
| 19.02.2025 | 11,81 | 12,02 | 11,81 | 12,02 | 1,35% | 265.101,00 |
| 18.02.2025 | 11,85 | 11,90 | 11,80 | 11,86 | -0,59% | 598.921,00 |
| 14.02.2025 | 11,89 | 11,95 | 11,85 | 11,93 | 0,42% | 228.124,00 |
| 13.02.2025 | 11,84 | 11,89 | 11,80 | 11,88 | 0,42% | 296.032,00 |
| 12.02.2025 | 11,72 | 11,84 | 11,72 | 11,83 | 0,34% | 281.524,00 |
| 11.02.2025 | 11,70 | 11,80 | 11,68 | 11,79 | 0,68% | 288.801,00 |
| 10.02.2025 | 11,62 | 11,71 | 11,55 | 11,71 | 0,86% | 271.593,00 |
| 07.02.2025 | 11,61 | 11,64 | 11,55 | 11,61 | 0,35% | 238.222,00 |
| 06.02.2025 | 11,63 | 11,69 | 11,55 | 11,57 | -0,69% | 299.440,00 |
| 05.02.2025 | 11,60 | 11,71 | 11,56 | 11,65 | 0,26% | 367.833,00 |
| 04.02.2025 | 11,77 | 11,77 | 11,56 | 11,62 | -0,68% | 268.461,00 |
| 03.02.2025 | 11,64 | 11,73 | 11,60 | 11,70 | -0,17% | 345.605,00 |
| 31.01.2025 | 11,61 | 11,74 | 11,57 | 11,72 | 1,21% | 447.564,00 |
| 30.01.2025 | 11,57 | 11,62 | 11,52 | 11,58 | 0,78% | 299.091,00 |
| 29.01.2025 | 11,53 | 11,60 | 11,45 | 11,49 | -0,52% | 338.746,00 |
| 28.01.2025 | 11,54 | 11,59 | 11,49 | 11,55 | 0,26% | 260.461,00 |
| 27.01.2025 | 11,52 | 11,55 | 11,45 | 11,52 | -0,17% | 303.164,00 |
| 24.01.2025 | 11,45 | 11,55 | 11,45 | 11,54 | 0,79% | 305.354,00 |
| 23.01.2025 | 11,44 | 11,47 | 11,40 | 11,45 | 0,26% | 294.465,00 |
| 22.01.2025 | 11,41 | 11,50 | 11,38 | 11,42 | 0,35% | 338.828,00 |
| 21.01.2025 | 11,31 | 11,41 | 11,28 | 11,38 | 0,98% | 296.294,00 |
| 17.01.2025 | 11,27 | 11,29 | 11,19 | 11,27 | 0,45% | 295.927,00 |
| 16.01.2025 | 11,07 | 11,25 | 11,07 | 11,22 | 1,26% | 273.041,00 |
| 15.01.2025 | 11,12 | 11,17 | 11,06 | 11,08 | 0,45% | 262.341,00 |
| 14.01.2025 | 10,94 | 11,07 | 10,94 | 11,03 | 0,91% | 315.932,00 |
| 13.01.2025 | 10,90 | 10,93 | 10,80 | 10,93 | 0,37% | 279.251,00 |
| 10.01.2025 | 10,92 | 10,97 | 10,88 | 10,89 | -1,00% | 465.880,00 |
| 08.01.2025 | 11,00 | 11,01 | 10,90 | 11,00 | -0,27% | 460.630,00 |
| 07.01.2025 | 11,14 | 11,15 | 11,02 | 11,03 | -0,72% | 436.197,00 |
| 06.01.2025 | 11,37 | 11,38 | 11,10 | 11,11 | -1,94% | 498.128,00 |