Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 8,34 | 8,57 | 8,34 | 8,50 | 2,16% | 1.043.501,00 |
| 16.04.2026 | 8,40 | 8,42 | 8,31 | 8,32 | -1,07% | 506.348,00 |
| 15.04.2026 | 8,27 | 8,43 | 8,26 | 8,41 | 2,31% | 730.288,00 |
| 14.04.2026 | 8,12 | 8,28 | 8,12 | 8,22 | 1,11% | 583.146,00 |
| 13.04.2026 | 7,99 | 8,14 | 7,93 | 8,13 | 1,75% | 722.976,00 |
| 10.04.2026 | 7,86 | 8,03 | 7,86 | 7,99 | 1,14% | 1.173.741,00 |
| 09.04.2026 | 7,95 | 8,02 | 7,89 | 7,90 | -0,88% | 771.713,00 |
| 08.04.2026 | 8,19 | 8,20 | 7,95 | 7,97 | -0,99% | 752.569,00 |
| 07.04.2026 | 8,02 | 8,13 | 8,02 | 8,05 | -0,37% | 613.823,00 |
| 06.04.2026 | 7,93 | 8,11 | 7,93 | 8,08 | 1,76% | 1.056.381,00 |
| 02.04.2026 | 7,59 | 7,96 | 7,57 | 7,94 | 3,12% | 963.337,00 |
| 01.04.2026 | 7,76 | 7,77 | 7,53 | 7,70 | -0,77% | 1.349.959,00 |
| 31.03.2026 | 7,68 | 7,80 | 7,65 | 7,76 | 1,84% | 1.876.434,00 |
| 30.03.2026 | 7,48 | 7,68 | 7,48 | 7,62 | 1,60% | 1.032.831,00 |
| 27.03.2026 | 7,61 | 7,70 | 7,48 | 7,50 | -1,96% | 1.389.254,00 |
| 26.03.2026 | 7,74 | 7,86 | 7,62 | 7,65 | -1,29% | 1.111.711,00 |
| 25.03.2026 | 7,72 | 7,84 | 7,57 | 7,75 | 0,39% | 1.229.395,00 |
| 24.03.2026 | 7,73 | 7,80 | 7,64 | 7,72 | -1,03% | 910.961,00 |
| 23.03.2026 | 7,73 | 7,86 | 7,64 | 7,80 | 1,17% | 910.235,00 |
| 20.03.2026 | 7,84 | 7,91 | 7,71 | 7,71 | -2,28% | 2.177.486,00 |
| 19.03.2026 | 7,88 | 7,99 | 7,88 | 7,89 | -0,13% | 1.037.851,00 |
| 18.03.2026 | 7,83 | 8,05 | 7,83 | 7,90 | 0,13% | 1.410.006,00 |
| 17.03.2026 | 7,51 | 7,96 | 7,51 | 7,89 | 1,41% | 1.505.837,00 |
| 16.03.2026 | 7,90 | 7,96 | 7,78 | 7,78 | -1,52% | 1.744.306,00 |
| 13.03.2026 | 8,02 | 8,07 | 7,87 | 7,90 | -0,25% | 1.548.192,00 |
| 12.03.2026 | 7,96 | 8,13 | 7,92 | 7,92 | -1,37% | 1.570.816,00 |
| 11.03.2026 | 8,03 | 8,20 | 7,97 | 8,03 | 0,25% | 1.601.396,00 |
| 10.03.2026 | 7,96 | 8,11 | 7,94 | 8,01 | 0,50% | 1.496.909,00 |
| 09.03.2026 | 7,85 | 8,01 | 7,84 | 7,97 | -0,13% | 2.015.366,00 |
| 06.03.2026 | 8,06 | 8,07 | 7,93 | 7,98 | -1,48% | 1.480.028,00 |
| 05.03.2026 | 8,18 | 8,28 | 8,05 | 8,10 | -0,61% | 1.429.922,00 |
| 04.03.2026 | 8,12 | 8,22 | 7,87 | 8,15 | 2,00% | 1.647.401,00 |
| 03.03.2026 | 7,79 | 8,02 | 7,76 | 7,99 | 2,57% | 2.324.347,00 |
| 02.03.2026 | 7,59 | 7,84 | 7,52 | 7,79 | 1,83% | 2.126.550,00 |
| 27.02.2026 | 7,71 | 7,87 | 7,64 | 7,65 | -0,78% | 2.519.868,00 |
| 26.02.2026 | 7,82 | 7,83 | 7,53 | 7,71 | -1,53% | 2.002.025,00 |
| 25.02.2026 | 7,96 | 8,08 | 7,69 | 7,83 | -4,04% | 3.402.247,00 |
| 24.02.2026 | 8,03 | 8,20 | 8,03 | 8,16 | 0,87% | 741.785,00 |
| 23.02.2026 | 8,09 | 8,17 | 8,02 | 8,09 | -0,74% | 896.770,00 |
| 20.02.2026 | 8,13 | 8,24 | 8,03 | 8,15 | -0,61% | 835.166,00 |
| 19.02.2026 | 8,24 | 8,31 | 8,08 | 8,20 | -0,97% | 772.639,00 |
| 18.02.2026 | 8,17 | 8,33 | 8,10 | 8,28 | 1,47% | 705.890,00 |
| 17.02.2026 | 8,39 | 8,41 | 8,13 | 8,16 | -1,92% | 945.691,00 |
| 13.02.2026 | 8,39 | 8,41 | 8,25 | 8,32 | -1,19% | 1.301.803,00 |
| 12.02.2026 | 8,48 | 8,68 | 8,37 | 8,42 | -0,59% | 968.613,00 |
| 11.02.2026 | 8,52 | 8,65 | 8,45 | 8,47 | -1,28% | 1.170.879,00 |
| 10.02.2026 | 8,16 | 8,65 | 8,12 | 8,58 | 5,02% | 2.679.389,00 |
| 09.02.2026 | 7,98 | 8,21 | 7,91 | 8,17 | 2,64% | 1.410.352,00 |
| 06.02.2026 | 8,09 | 8,15 | 7,93 | 7,96 | -0,62% | 1.604.875,00 |
| 05.02.2026 | 8,35 | 8,40 | 7,97 | 8,01 | -4,76% | 2.033.375,00 |
| 04.02.2026 | 8,44 | 8,48 | 8,37 | 8,41 | 0,00% | 1.474.803,00 |
| 03.02.2026 | 8,58 | 8,58 | 8,34 | 8,41 | -1,98% | 1.573.954,00 |
| 02.02.2026 | 8,61 | 8,66 | 8,43 | 8,58 | -0,35% | 1.621.148,00 |
| 30.01.2026 | 8,64 | 8,66 | 8,51 | 8,61 | -0,35% | 2.135.819,00 |
| 29.01.2026 | 8,61 | 8,70 | 8,57 | 8,64 | 0,47% | 1.303.855,00 |
| 28.01.2026 | 8,75 | 8,83 | 8,60 | 8,60 | -1,38% | 511.272,00 |
| 27.01.2026 | 8,75 | 8,85 | 8,70 | 8,72 | -0,34% | 903.244,00 |
| 26.01.2026 | 8,87 | 8,89 | 8,56 | 8,75 | -3,74% | 1.736.914,00 |
| 23.01.2026 | 9,13 | 9,16 | 9,06 | 9,09 | -0,55% | 330.714,00 |
| 22.01.2026 | 9,19 | 9,22 | 9,07 | 9,14 | -0,22% | 378.814,00 |
| 21.01.2026 | 9,04 | 9,18 | 9,04 | 9,16 | 1,22% | 471.326,00 |
| 20.01.2026 | 9,10 | 9,11 | 8,99 | 9,05 | -0,77% | 585.822,00 |
| 16.01.2026 | 9,27 | 9,27 | 9,12 | 9,12 | -1,72% | 456.555,00 |
| 15.01.2026 | 9,24 | 9,31 | 9,16 | 9,28 | 0,54% | 412.700,00 |
| 14.01.2026 | 9,09 | 9,25 | 9,02 | 9,23 | 1,76% | 394.519,00 |
| 13.01.2026 | 9,15 | 9,17 | 9,06 | 9,07 | -0,87% | 607.815,00 |
| 12.01.2026 | 9,20 | 9,27 | 9,12 | 9,15 | -0,87% | 436.544,00 |
| 09.01.2026 | 9,35 | 9,39 | 9,22 | 9,23 | -1,18% | 546.371,00 |
| 08.01.2026 | 9,06 | 9,40 | 9,06 | 9,34 | 2,98% | 712.758,00 |
| 07.01.2026 | 9,25 | 9,25 | 9,05 | 9,07 | -1,95% | 537.064,00 |
| 06.01.2026 | 9,36 | 9,36 | 9,15 | 9,25 | -0,86% | 624.027,00 |
| 05.01.2026 | 9,21 | 9,38 | 9,21 | 9,33 | 1,19% | 703.264,00 |
| 02.01.2026 | 9,22 | 9,36 | 9,14 | 9,22 | 0,11% | 778.440,00 |
| 31.12.2025 | 9,20 | 9,26 | 9,15 | 9,21 | 0,11% | 1.190.004,00 |
| 30.12.2025 | 9,17 | 9,26 | 9,17 | 9,20 | 0,55% | 966.976,00 |
| 29.12.2025 | 9,17 | 9,22 | 9,14 | 9,15 | -0,22% | 786.905,00 |
| 26.12.2025 | 9,04 | 9,21 | 9,04 | 9,17 | 1,21% | 507.096,00 |
| 24.12.2025 | 9,00 | 9,09 | 9,00 | 9,06 | 0,33% | 382.356,00 |
| 23.12.2025 | 9,08 | 9,15 | 9,01 | 9,03 | -0,77% | 1.017.600,00 |
| 22.12.2025 | 9,00 | 9,13 | 9,00 | 9,10 | 1,00% | 767.786,00 |
| 19.12.2025 | 9,13 | 9,13 | 8,99 | 9,01 | -1,21% | 2.985.865,00 |
| 18.12.2025 | 9,12 | 9,17 | 9,03 | 9,12 | 0,00% | 1.174.473,00 |
| 17.12.2025 | 9,26 | 9,32 | 9,12 | 9,12 | -4,80% | 1.275.161,00 |
| 16.12.2025 | 9,61 | 9,67 | 9,53 | 9,58 | -0,10% | 872.553,00 |
| 15.12.2025 | 9,74 | 9,74 | 9,47 | 9,59 | -1,24% | 811.556,00 |
| 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 |