11,125$
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,19 | 11,24 | 11,09 | 11,13 | 0,00% | 512.714,00 |
| 11.12.2025 | 11,21 | 11,30 | 11,12 | 11,13 | -0,63% | 651.575,00 |
| 10.12.2025 | 11,06 | 11,22 | 11,06 | 11,20 | 1,45% | 790.569,00 |
| 09.12.2025 | 11,06 | 11,17 | 10,99 | 11,04 | -0,41% | 643.206,00 |
| 08.12.2025 | 11,32 | 11,32 | 11,06 | 11,08 | -2,21% | 662.163,00 |
| 05.12.2025 | 11,36 | 11,45 | 11,32 | 11,33 | -0,18% | 924.673,00 |
| 04.12.2025 | 11,45 | 11,47 | 11,28 | 11,35 | -0,66% | 710.676,00 |
| 03.12.2025 | 11,35 | 11,45 | 11,35 | 11,43 | 0,88% | 387.048,00 |
| 02.12.2025 | 11,46 | 11,46 | 11,27 | 11,33 | -0,74% | 340.993,00 |
| 01.12.2025 | 11,42 | 11,52 | 11,41 | 11,41 | -0,78% | 119.872,00 |
| 28.11.2025 | 11,53 | 11,57 | 11,48 | 11,50 | -0,17% | 196.580,00 |
| 26.11.2025 | 11,41 | 11,61 | 11,40 | 11,52 | 1,14% | 1.441.920,00 |
| 25.11.2025 | 11,04 | 11,41 | 11,04 | 11,39 | 3,36% | 1.158.548,00 |
| 24.11.2025 | 11,05 | 11,07 | 10,99 | 11,02 | 0,05% | 247.057,00 |
| 21.11.2025 | 10,83 | 11,05 | 10,81 | 11,02 | 2,04% | 978.978,00 |
| 20.11.2025 | 10,84 | 10,96 | 10,78 | 10,80 | -0,37% | 1.281.272,00 |
| 19.11.2025 | 10,89 | 10,91 | 10,77 | 10,84 | -0,23% | 420.847,00 |
| 18.11.2025 | 10,79 | 10,89 | 10,72 | 10,86 | 0,09% | 5.176.187,00 |
| 17.11.2025 | 11,12 | 11,14 | 10,85 | 10,85 | -2,38% | 411.394,00 |
| 14.11.2025 | 11,13 | 11,15 | 11,05 | 11,12 | -0,31% | 1.033.588,00 |
| 13.11.2025 | 11,22 | 11,31 | 11,15 | 11,15 | -0,67% | 513.109,00 |
| 12.11.2025 | 11,17 | 11,27 | 11,13 | 11,23 | 0,81% | 893.443,00 |
| 11.11.2025 | 11,16 | 11,18 | 11,11 | 11,14 | 0,72% | 530.748,00 |
| 10.11.2025 | 11,03 | 11,07 | 10,96 | 11,06 | 0,27% | 317.108,00 |
| 07.11.2025 | 10,97 | 11,03 | 10,83 | 11,03 | 0,68% | 823.043,00 |
| 06.11.2025 | 11,11 | 11,18 | 10,95 | 10,95 | -1,31% | 855.701,00 |
| 05.11.2025 | 11,00 | 11,11 | 10,96 | 11,10 | 1,00% | 693.501,00 |
| 04.11.2025 | 11,00 | 11,05 | 10,91 | 10,99 | -0,81% | 567.090,00 |
| 03.11.2025 | 10,96 | 11,09 | 10,85 | 11,08 | 0,91% | 443.462,00 |
| 31.10.2025 | 11,02 | 11,06 | 10,87 | 10,98 | -0,32% | 1.572.514,00 |
| 30.10.2025 | 11,04 | 11,23 | 10,73 | 11,01 | 0,32% | 1.664.990,00 |
| 29.10.2025 | 10,83 | 11,04 | 10,83 | 10,98 | 1,20% | 885.599,00 |
| 28.10.2025 | 10,94 | 10,96 | 10,83 | 10,85 | -0,82% | 360.643,00 |
| 27.10.2025 | 10,94 | 10,95 | 10,88 | 10,94 | 0,78% | 254.480,00 |
| 24.10.2025 | 10,87 | 11,01 | 10,85 | 10,85 | 0,23% | 802.933,00 |
| 23.10.2025 | 10,91 | 10,94 | 10,79 | 10,83 | -0,41% | 583.633,00 |
| 22.10.2025 | 10,84 | 10,91 | 10,82 | 10,87 | 0,46% | 1.518.505,00 |
| 21.10.2025 | 10,92 | 10,93 | 10,82 | 10,82 | -0,14% | 578.448,00 |
| 17.10.2025 | 10,63 | 10,84 | 10,63 | 10,84 | 1,36% | 1.054.441,00 |
| 16.10.2025 | 10,99 | 11,00 | 10,68 | 10,69 | -2,15% | 2.032.478,00 |
| 15.10.2025 | 10,97 | 11,07 | 10,92 | 10,93 | 0,14% | 445.274,00 |
| 14.10.2025 | 10,70 | 10,94 | 10,68 | 10,91 | 1,35% | 837.619,00 |
| 13.10.2025 | 10,76 | 10,77 | 10,63 | 10,77 | 1,13% | 253.074,00 |
| 10.10.2025 | 10,82 | 10,87 | 10,65 | 10,65 | -1,25% | 1.195.332,00 |
| 09.10.2025 | 10,96 | 10,98 | 10,78 | 10,78 | -1,51% | 771.568,00 |
| 08.10.2025 | 10,91 | 10,96 | 10,86 | 10,95 | 0,69% | 639.524,00 |
| 07.10.2025 | 10,90 | 10,95 | 10,82 | 10,87 | -0,28% | 607.556,00 |
| 06.10.2025 | 11,20 | 11,20 | 10,89 | 10,90 | -2,20% | 408.568,00 |
| 03.10.2025 | 11,20 | 11,24 | 11,09 | 11,15 | -0,18% | 655.539,00 |
| 02.10.2025 | 11,25 | 11,25 | 11,06 | 11,17 | -0,49% | 796.808,00 |
| 01.10.2025 | 11,09 | 11,24 | 11,07 | 11,22 | -1,45% | 1.027.453,00 |
| 30.09.2025 | 11,55 | 11,56 | 11,33 | 11,39 | -1,21% | 899.701,00 |
| 29.09.2025 | 11,67 | 11,68 | 11,48 | 11,53 | -0,86% | 288.802,00 |
| 26.09.2025 | 11,64 | 11,68 | 11,59 | 11,63 | 0,39% | 320.423,00 |
| 25.09.2025 | 11,70 | 11,70 | 11,54 | 11,58 | -0,90% | 635.470,00 |
| 24.09.2025 | 11,75 | 11,77 | 11,67 | 11,69 | -0,68% | 592.954,00 |
| 23.09.2025 | 11,94 | 11,96 | 11,70 | 11,77 | -0,55% | 991.069,00 |
| 22.09.2025 | 12,16 | 12,16 | 11,83 | 11,83 | -2,31% | 391.741,00 |
| 19.09.2025 | 12,33 | 12,33 | 12,06 | 12,11 | -1,46% | 633.014,00 |
| 18.09.2025 | 12,50 | 12,62 | 12,25 | 12,29 | -1,32% | 513.314,00 |
| 17.09.2025 | 12,10 | 12,68 | 12,05 | 12,46 | 3,32% | 1.076.396,00 |
| 16.09.2025 | 12,41 | 12,42 | 11,86 | 12,06 | -2,63% | 941.996,00 |
| 15.09.2025 | 12,43 | 12,46 | 12,35 | 12,38 | 0,08% | 301.051,00 |
| 12.09.2025 | 12,55 | 12,55 | 12,37 | 12,37 | -1,32% | 853.155,00 |
| 11.09.2025 | 12,53 | 12,67 | 12,50 | 12,54 | 0,32% | 1.134.611,00 |
| 10.09.2025 | 12,50 | 12,61 | 12,44 | 12,50 | -0,20% | 288.428,00 |
| 09.09.2025 | 12,53 | 12,56 | 12,45 | 12,52 | 0,12% | 457.997,00 |
| 08.09.2025 | 12,64 | 12,66 | 12,48 | 12,51 | -0,91% | 274.376,00 |
| 05.09.2025 | 12,57 | 12,74 | 12,54 | 12,62 | 0,48% | 458.283,00 |
| 04.09.2025 | 12,38 | 12,56 | 12,38 | 12,56 | 1,66% | 780.555,00 |
| 03.09.2025 | 12,27 | 12,39 | 12,26 | 12,36 | 0,77% | 984.853,00 |
| 02.09.2025 | 12,33 | 12,37 | 12,14 | 12,26 | -1,01% | 923.903,00 |
| 29.08.2025 | 12,30 | 12,40 | 12,24 | 12,39 | 0,77% | 696.257,00 |
| 28.08.2025 | 12,40 | 12,40 | 12,24 | 12,29 | -0,36% | 758.129,00 |
| 27.08.2025 | 12,46 | 12,51 | 12,34 | 12,34 | -0,96% | 867.915,00 |
| 26.08.2025 | 12,49 | 12,54 | 12,45 | 12,46 | -0,20% | 398.482,00 |
| 25.08.2025 | 12,59 | 12,61 | 12,43 | 12,48 | -0,64% | 205.540,00 |
| 22.08.2025 | 12,25 | 12,60 | 12,25 | 12,56 | 2,95% | 1.176.374,00 |
| 21.08.2025 | 12,29 | 12,32 | 12,19 | 12,20 | -1,09% | 612.672,00 |
| 20.08.2025 | 12,32 | 12,40 | 12,29 | 12,34 | 0,16% | 414.138,00 |
| 19.08.2025 | 12,24 | 12,36 | 12,24 | 12,32 | 0,61% | 853.997,00 |
| 18.08.2025 | 12,29 | 12,31 | 12,23 | 12,24 | -0,45% | 286.998,00 |
| 15.08.2025 | 12,40 | 12,40 | 12,28 | 12,30 | -0,53% | 766.966,00 |
| 14.08.2025 | 12,28 | 12,37 | 12,23 | 12,36 | 0,20% | 586.994,00 |
| 13.08.2025 | 12,35 | 12,38 | 12,20 | 12,34 | 0,20% | 1.349.999,00 |
| 12.08.2025 | 12,28 | 12,44 | 12,26 | 12,31 | 0,49% | 1.376.398,00 |
| 11.08.2025 | 12,30 | 12,41 | 12,25 | 12,25 | -0,12% | 419.284,00 |
| 08.08.2025 | 12,24 | 12,32 | 12,20 | 12,27 | 0,62% | 544.742,00 |
| 07.08.2025 | 12,21 | 12,27 | 12,17 | 12,19 | 0,41% | 646.629,00 |
| 06.08.2025 | 12,26 | 12,30 | 12,11 | 12,14 | -1,18% | 1.177.670,00 |
| 05.08.2025 | 12,25 | 12,31 | 12,14 | 12,29 | 0,70% | 621.789,00 |
| 04.08.2025 | 12,10 | 12,21 | 12,10 | 12,20 | 1,24% | 298.223,00 |
| 01.08.2025 | 11,96 | 12,11 | 11,95 | 12,05 | 0,17% | 724.483,00 |
| 31.07.2025 | 12,12 | 12,25 | 12,03 | 12,03 | -1,27% | 942.752,00 |
| 30.07.2025 | 12,39 | 12,45 | 12,17 | 12,19 | -1,42% | 1.061.062,00 |
| 29.07.2025 | 12,32 | 12,39 | 12,21 | 12,36 | 1,06% | 967.647,00 |
| 28.07.2025 | 12,32 | 12,58 | 12,08 | 12,23 | 0,41% | 460.146,00 |
| 25.07.2025 | 12,23 | 12,23 | 12,06 | 12,18 | -0,37% | 794.987,00 |
| 24.07.2025 | 12,23 | 12,31 | 12,20 | 12,23 | -0,24% | 454.832,00 |
| 23.07.2025 | 12,20 | 12,29 | 12,18 | 12,26 | 0,41% | 820.369,00 |