11,285$
-1,48%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 11,35 | 11,42 | 11,27 | 11,29 | -1,48% | 876.444,00 |
| 12.06.2025 | 11,39 | 11,47 | 11,31 | 11,46 | 0,53% | 665.689,00 |
| 11.06.2025 | 11,42 | 11,47 | 11,37 | 11,40 | 0,31% | 1.251.590,00 |
| 10.06.2025 | 11,25 | 11,37 | 11,23 | 11,36 | 1,11% | 468.902,00 |
| 09.06.2025 | 11,39 | 11,41 | 11,23 | 11,24 | -0,88% | 220.803,00 |
| 06.06.2025 | 11,28 | 11,34 | 11,27 | 11,34 | 1,07% | 588.925,00 |
| 05.06.2025 | 11,23 | 11,32 | 11,17 | 11,22 | 0,00% | 1.042.071,00 |
| 04.06.2025 | 11,28 | 11,28 | 11,16 | 11,22 | -0,22% | 471.044,00 |
| 03.06.2025 | 11,07 | 11,30 | 11,05 | 11,24 | 1,58% | 740.940,00 |
| 02.06.2025 | 11,08 | 11,13 | 11,00 | 11,07 | -0,72% | 259.345,00 |
| 30.05.2025 | 11,26 | 11,26 | 11,10 | 11,15 | -1,33% | 648.808,00 |
| 29.05.2025 | 11,22 | 11,30 | 11,16 | 11,30 | 1,35% | 715.153,00 |
| 28.05.2025 | 11,28 | 11,36 | 11,14 | 11,15 | -1,46% | 635.140,00 |
| 27.05.2025 | 11,26 | 11,32 | 11,14 | 11,31 | 1,71% | 512.751,00 |
| 23.05.2025 | 11,15 | 11,20 | 11,08 | 11,12 | -0,45% | 499.574,00 |
| 22.05.2025 | 11,11 | 11,28 | 10,97 | 11,17 | 0,45% | 671.880,00 |
| 21.05.2025 | 11,51 | 11,51 | 11,09 | 11,12 | -3,76% | 681.766,00 |
| 20.05.2025 | 11,65 | 11,65 | 11,55 | 11,56 | -0,73% | 256.552,00 |
| 19.05.2025 | 11,59 | 11,66 | 11,52 | 11,64 | -0,21% | 329.351,00 |
| 16.05.2025 | 11,65 | 11,70 | 11,62 | 11,67 | 0,39% | 1.152.225,00 |
| 15.05.2025 | 11,50 | 11,67 | 11,50 | 11,62 | 0,74% | 944.528,00 |
| 14.05.2025 | 11,54 | 11,58 | 11,46 | 11,54 | -0,04% | 469.527,00 |
| 13.05.2025 | 11,57 | 11,61 | 11,52 | 11,54 | -0,04% | 737.305,00 |
| 12.05.2025 | 11,48 | 11,58 | 11,44 | 11,55 | 2,76% | 744.109,00 |
| 09.05.2025 | 11,30 | 11,34 | 11,23 | 11,24 | -0,35% | 765.073,00 |
| 08.05.2025 | 11,38 | 11,39 | 11,27 | 11,28 | 0,09% | 717.397,00 |
| 07.05.2025 | 11,23 | 11,36 | 11,15 | 11,27 | 0,90% | 728.303,00 |
| 06.05.2025 | 11,29 | 11,31 | 11,16 | 11,17 | -1,59% | 622.742,00 |
| 05.05.2025 | 11,20 | 11,42 | 11,18 | 11,35 | 0,67% | 294.378,00 |
| 02.05.2025 | 11,30 | 11,35 | 11,20 | 11,27 | 0,81% | 809.561,00 |
| 01.05.2025 | 11,21 | 11,31 | 11,14 | 11,18 | 0,04% | 690.755,00 |
| 30.04.2025 | 11,20 | 11,22 | 10,85 | 11,18 | 0,27% | 955.554,00 |
| 29.04.2025 | 10,99 | 11,19 | 10,94 | 11,15 | 1,64% | 729.670,00 |
| 28.04.2025 | 10,62 | 10,99 | 10,60 | 10,97 | 3,98% | 481.928,00 |
| 25.04.2025 | 10,40 | 10,56 | 10,26 | 10,55 | 1,49% | 534.366,00 |
| 24.04.2025 | 10,34 | 10,46 | 10,30 | 10,39 | 0,63% | 1.012.993,00 |
| 23.04.2025 | 10,50 | 10,65 | 10,27 | 10,33 | 0,05% | 1.024.367,00 |
| 22.04.2025 | 10,07 | 10,32 | 10,07 | 10,32 | 3,41% | 1.551.313,00 |
| 21.04.2025 | 10,10 | 10,10 | 9,81 | 9,98 | -1,58% | 268.345,00 |
| 17.04.2025 | 10,07 | 10,27 | 10,07 | 10,14 | 1,10% | 836.810,00 |
| 16.04.2025 | 10,09 | 10,20 | 10,00 | 10,03 | -0,89% | 422.673,00 |
| 15.04.2025 | 10,07 | 10,25 | 10,04 | 10,12 | 0,85% | 352.777,00 |
| 14.04.2025 | 9,90 | 10,15 | 9,83 | 10,04 | 2,76% | 363.086,00 |
| 11.04.2025 | 9,70 | 9,86 | 9,26 | 9,77 | 1,98% | 1.242.478,00 |
| 10.04.2025 | 10,17 | 10,17 | 9,33 | 9,58 | -7,67% | 1.684.011,00 |
| 09.04.2025 | 9,71 | 10,48 | 9,13 | 10,37 | 5,55% | 2.146.044,00 |
| 08.04.2025 | 10,41 | 10,45 | 9,75 | 9,83 | -2,00% | 1.468.408,00 |
| 07.04.2025 | 10,16 | 10,63 | 9,64 | 10,03 | -3,93% | 619.882,00 |
| 04.04.2025 | 10,89 | 11,00 | 10,28 | 10,44 | -7,16% | 1.844.132,00 |
| 03.04.2025 | 11,20 | 11,48 | 11,20 | 11,24 | -2,77% | 1.539.157,00 |
| 02.04.2025 | 11,33 | 11,56 | 11,33 | 11,56 | 1,09% | 1.105.422,00 |
| 01.04.2025 | 11,43 | 11,52 | 11,33 | 11,44 | -0,17% | 1.550.524,00 |
| 31.03.2025 | 11,13 | 11,50 | 11,07 | 11,46 | 0,66% | 573.105,00 |
| 28.03.2025 | 11,60 | 11,62 | 11,26 | 11,38 | -2,15% | 857.107,00 |
| 27.03.2025 | 11,60 | 11,72 | 11,60 | 11,63 | -0,26% | 917.122,00 |
| 26.03.2025 | 11,69 | 11,71 | 11,59 | 11,66 | -0,13% | 801.002,00 |
| 25.03.2025 | 11,82 | 11,83 | 11,63 | 11,68 | -1,02% | 622.312,00 |
| 24.03.2025 | 11,76 | 11,81 | 11,70 | 11,80 | 1,72% | 260.704,00 |
| 21.03.2025 | 11,83 | 11,83 | 11,57 | 11,60 | -1,95% | 897.036,00 |
| 20.03.2025 | 11,82 | 11,91 | 11,76 | 11,83 | 0,08% | 623.730,00 |
| 19.03.2025 | 11,75 | 11,89 | 11,72 | 11,82 | 0,90% | 714.709,00 |
| 18.03.2025 | 11,75 | 11,81 | 11,69 | 11,71 | -0,55% | 580.267,00 |
| 17.03.2025 | 11,65 | 11,82 | 11,64 | 11,78 | 0,99% | 361.371,00 |
| 14.03.2025 | 11,51 | 11,66 | 11,49 | 11,66 | 2,10% | 622.067,00 |
| 13.03.2025 | 11,46 | 11,60 | 11,36 | 11,42 | -0,17% | 511.811,00 |
| 12.03.2025 | 11,60 | 11,60 | 11,33 | 11,44 | -0,69% | 797.456,00 |
| 11.03.2025 | 11,60 | 11,62 | 11,37 | 11,52 | 0,00% | 946.308,00 |
| 10.03.2025 | 11,72 | 11,87 | 11,44 | 11,52 | -2,54% | 419.986,00 |
| 07.03.2025 | 11,72 | 11,86 | 11,58 | 11,82 | 0,90% | 1.080.444,00 |
| 06.03.2025 | 11,80 | 11,85 | 11,69 | 11,72 | -0,85% | 876.266,00 |
| 05.03.2025 | 11,66 | 11,87 | 11,64 | 11,82 | 1,81% | 811.712,00 |
| 04.03.2025 | 11,89 | 11,89 | 11,60 | 11,61 | -2,81% | 1.085.564,00 |
| 03.03.2025 | 12,15 | 12,20 | 11,87 | 11,94 | -1,73% | 576.538,00 |
| 28.02.2025 | 12,05 | 12,16 | 12,04 | 12,15 | 0,75% | 1.478.945,00 |
| 27.02.2025 | 12,03 | 12,18 | 12,02 | 12,06 | 0,29% | 869.865,00 |
| 26.02.2025 | 11,95 | 12,08 | 11,94 | 12,03 | 0,80% | 745.927,00 |
| 25.02.2025 | 11,93 | 11,98 | 11,88 | 11,93 | 0,68% | 709.958,00 |
| 24.02.2025 | 11,94 | 11,94 | 11,85 | 11,85 | -0,29% | 298.539,00 |
| 21.02.2025 | 12,00 | 12,04 | 11,84 | 11,89 | -0,79% | 913.621,00 |
| 20.02.2025 | 11,93 | 11,98 | 11,87 | 11,98 | 0,42% | 852.258,00 |
| 19.02.2025 | 11,89 | 11,97 | 11,87 | 11,93 | -0,46% | 278.480,00 |
| 18.02.2025 | 12,03 | 12,06 | 11,92 | 11,99 | -0,29% | 628.329,00 |
| 14.02.2025 | 12,00 | 12,10 | 12,00 | 12,02 | 0,25% | 746.893,00 |
| 13.02.2025 | 11,95 | 11,99 | 11,90 | 11,99 | 0,67% | 450.745,00 |
| 12.02.2025 | 11,69 | 11,95 | 11,69 | 11,91 | 0,51% | 608.603,00 |
| 11.02.2025 | 11,85 | 11,86 | 11,79 | 11,85 | -0,04% | 648.108,00 |
| 10.02.2025 | 11,85 | 11,91 | 11,76 | 11,86 | 0,04% | 232.828,00 |
| 07.02.2025 | 11,90 | 11,90 | 11,74 | 11,85 | -0,46% | 747.825,00 |
| 06.02.2025 | 11,65 | 11,96 | 11,65 | 11,91 | 3,61% | 887.955,00 |
| 05.02.2025 | 11,47 | 11,55 | 11,47 | 11,49 | 0,31% | 652.273,00 |
| 04.02.2025 | 11,32 | 11,48 | 11,27 | 11,46 | 1,06% | 887.538,00 |
| 03.02.2025 | 11,24 | 11,40 | 11,21 | 11,34 | -1,52% | 460.617,00 |
| 31.01.2025 | 11,55 | 11,66 | 11,49 | 11,51 | -0,52% | 1.198.834,00 |
| 30.01.2025 | 11,45 | 11,64 | 11,44 | 11,57 | 2,12% | 895.365,00 |
| 29.01.2025 | 11,36 | 11,50 | 11,29 | 11,33 | -0,66% | 588.575,00 |
| 28.01.2025 | 11,34 | 11,48 | 11,34 | 11,41 | 0,09% | 724.439,00 |
| 27.01.2025 | 11,24 | 11,41 | 11,24 | 11,40 | 0,80% | 569.716,00 |
| 24.01.2025 | 11,28 | 11,35 | 11,20 | 11,31 | 0,22% | 702.785,00 |
| 23.01.2025 | 11,28 | 11,35 | 11,27 | 11,28 | 0,09% | 402.330,00 |
| 22.01.2025 | 11,36 | 11,36 | 11,23 | 11,27 | -0,88% | 504.825,00 |