8,630$
2,25%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,46 | 8,72 | 8,43 | 8,64 | 2,37% | 6.066.500,00 |
| 19.10.2026 | 8,64 | 8,75 | 8,39 | 8,44 | -2,54% | 6.644.310,00 |
| 16.10.2026 | 8,76 | 8,83 | 8,62 | 8,66 | -0,57% | 6.258.660,00 |
| 15.10.2026 | 8,50 | 8,74 | 8,48 | 8,71 | 4,31% | 5.903.623,00 |
| 14.10.2026 | 8,42 | 8,46 | 8,31 | 8,35 | -1,76% | 6.039.505,00 |
| 13.10.2026 | 8,65 | 8,72 | 8,37 | 8,50 | -0,23% | 8.339.188,00 |
| 12.10.2026 | 8,63 | 8,67 | 8,50 | 8,52 | -1,39% | 5.384.675,00 |
| 09.10.2026 | 8,64 | 8,65 | 8,54 | 8,64 | 0,23% | 5.008.220,00 |
| 08.10.2026 | 8,48 | 8,65 | 8,40 | 8,62 | 1,06% | 9.122.989,00 |
| 07.10.2026 | 8,57 | 8,61 | 8,42 | 8,53 | -1,50% | 7.945.003,00 |
| 06.10.2026 | 8,82 | 8,84 | 8,62 | 8,66 | -0,92% | 6.203.513,00 |
| 05.10.2026 | 8,71 | 8,81 | 8,64 | 8,74 | 0,34% | 6.899.218,00 |
| 02.10.2026 | 8,90 | 8,99 | 8,67 | 8,71 | -0,46% | 6.651.892,00 |
| 01.10.2026 | 8,68 | 8,80 | 8,60 | 8,75 | -2,02% | 10.783.254,00 |
| 30.09.2026 | 9,20 | 9,21 | 8,91 | 8,93 | -2,08% | 10.193.439,00 |
| 29.09.2026 | 9,08 | 9,18 | 9,02 | 9,12 | 0,44% | 7.808.909,00 |
| 28.09.2026 | 9,07 | 9,17 | 8,95 | 9,08 | -0,55% | 8.622.189,00 |
| 25.09.2026 | 9,13 | 9,31 | 9,05 | 9,13 | 0,11% | 8.030.949,00 |
| 24.09.2026 | 9,43 | 9,44 | 9,10 | 9,12 | -3,18% | 8.362.118,00 |
| 23.09.2026 | 9,58 | 9,61 | 9,40 | 9,42 | -2,28% | 3.851.470,00 |
| 22.09.2026 | 9,65 | 9,71 | 9,57 | 9,64 | 0,94% | 4.239.406,00 |
| 21.09.2026 | 9,44 | 9,56 | 9,40 | 9,55 | 2,14% | 4.671.681,00 |
| 18.09.2026 | 9,49 | 9,50 | 9,32 | 9,35 | -1,48% | 11.121.600,00 |
| 17.09.2026 | 9,68 | 9,68 | 9,47 | 9,49 | 0,11% | 4.312.685,00 |
| 16.09.2026 | 9,65 | 9,70 | 9,41 | 9,48 | -0,94% | 4.667.428,00 |
| 15.09.2026 | 9,70 | 9,74 | 9,56 | 9,57 | -2,05% | 4.835.938,00 |
| 14.09.2026 | 9,70 | 9,82 | 9,67 | 9,77 | 0,31% | 4.385.755,00 |
| 11.09.2026 | 9,75 | 9,79 | 9,62 | 9,74 | 0,83% | 6.250.352,00 |
| 10.09.2026 | 9,79 | 9,80 | 9,65 | 9,66 | -2,03% | 4.244.020,00 |
| 09.09.2026 | 9,97 | 10,03 | 9,85 | 9,86 | -0,90% | 4.343.840,00 |
| 08.09.2026 | 10,07 | 10,14 | 9,93 | 9,95 | -1,29% | 5.902.665,00 |
| 04.09.2026 | 9,99 | 10,14 | 9,98 | 10,08 | 0,30% | 3.595.863,00 |
| 03.09.2026 | 10,13 | 10,14 | 9,94 | 10,05 | 0,30% | 4.029.130,00 |
| 02.09.2026 | 9,91 | 10,07 | 9,91 | 10,02 | 1,31% | 4.672.034,00 |
| 01.09.2026 | 10,00 | 10,07 | 9,88 | 9,89 | -1,40% | 4.498.096,00 |
| 31.08.2026 | 10,05 | 10,11 | 9,97 | 10,03 | -0,50% | 4.284.544,00 |
| 28.08.2026 | 10,07 | 10,13 | 10,04 | 10,08 | 0,70% | 3.358.594,00 |
| 27.08.2026 | 10,06 | 10,17 | 9,99 | 10,01 | -0,69% | 3.827.449,00 |
| 26.08.2026 | 10,17 | 10,17 | 10,06 | 10,08 | -0,88% | 3.216.797,00 |
| 25.08.2026 | 10,26 | 10,26 | 10,16 | 10,17 | -0,78% | 3.417.290,00 |
| 24.08.2026 | 10,27 | 10,30 | 10,21 | 10,25 | 0,59% | 4.708.107,00 |
| 21.08.2026 | 10,23 | 10,30 | 10,16 | 10,19 | 0,30% | 4.624.700,00 |
| 20.08.2026 | 10,33 | 10,37 | 10,14 | 10,16 | -2,12% | 3.324.483,00 |
| 19.08.2026 | 10,29 | 10,47 | 10,28 | 10,38 | 1,76% | 4.046.139,00 |
| 18.08.2026 | 10,31 | 10,33 | 10,20 | 10,20 | -0,58% | 3.034.712,00 |
| 17.08.2026 | 10,32 | 10,36 | 10,23 | 10,26 | -0,97% | 2.722.540,00 |
| 14.08.2026 | 10,41 | 10,45 | 10,34 | 10,36 | 0,00% | 3.459.556,00 |
| 13.08.2026 | 10,30 | 10,38 | 10,24 | 10,36 | 1,27% | 3.889.867,00 |
| 12.08.2026 | 10,29 | 10,32 | 10,19 | 10,23 | -0,20% | 2.758.648,00 |
| 11.08.2026 | 10,09 | 10,34 | 10,04 | 10,25 | 1,43% | 4.866.739,00 |
| 10.08.2026 | 10,16 | 10,16 | 9,98 | 10,11 | -0,79% | 352.169,00 |
| 07.08.2026 | 9,99 | 10,27 | 9,95 | 10,19 | 2,31% | 1.165.976,00 |
| 06.08.2026 | 10,12 | 10,14 | 9,92 | 9,96 | -1,44% | 879.411,00 |
| 05.08.2026 | 10,26 | 10,28 | 10,07 | 10,10 | -1,42% | 1.331.564,00 |
| 04.08.2026 | 10,08 | 10,27 | 9,93 | 10,25 | 1,84% | 1.812.189,00 |
| 03.08.2026 | 9,94 | 10,14 | 9,94 | 10,06 | 1,82% | 512.871,00 |
| 31.07.2026 | 9,89 | 9,93 | 9,72 | 9,88 | -0,05% | 1.134.578,00 |
| 30.07.2026 | 10,00 | 10,00 | 9,60 | 9,89 | -1,00% | 1.772.553,00 |
| 29.07.2026 | 9,77 | 10,07 | 9,69 | 9,99 | 2,15% | 1.623.467,00 |
| 28.07.2026 | 9,42 | 9,86 | 9,38 | 9,78 | 5,96% | 1.300.885,00 |
| 27.07.2026 | 9,19 | 9,35 | 9,19 | 9,23 | 1,32% | 332.716,00 |
| 24.07.2026 | 9,00 | 9,17 | 9,00 | 9,11 | 1,22% | 741.774,00 |
| 23.07.2026 | 9,09 | 9,09 | 8,96 | 9,00 | -1,53% | 1.988.166,00 |
| 22.07.2026 | 9,18 | 9,21 | 9,08 | 9,14 | -0,27% | 609.059,00 |
| 21.07.2026 | 9,21 | 9,29 | 9,13 | 9,16 | -0,54% | 754.680,00 |
| 20.07.2026 | 9,30 | 9,31 | 9,11 | 9,21 | -1,13% | 555.817,00 |
| 17.07.2026 | 9,41 | 9,49 | 9,25 | 9,32 | -1,22% | 929.867,00 |
| 16.07.2026 | 9,25 | 9,47 | 9,25 | 9,43 | 2,06% | 513.798,00 |
| 15.07.2026 | 9,27 | 9,35 | 9,24 | 9,24 | 0,22% | 992.594,00 |
| 14.07.2026 | 9,08 | 9,30 | 9,08 | 9,22 | 1,49% | 788.169,00 |
| 13.07.2026 | 9,20 | 9,23 | 9,05 | 9,09 | -0,87% | 518.640,00 |
| 10.07.2026 | 9,24 | 9,30 | 9,17 | 9,17 | -0,49% | 308.678,00 |
| 09.07.2026 | 9,04 | 9,22 | 8,91 | 9,21 | 2,50% | 1.320.417,00 |
| 08.07.2026 | 9,20 | 9,20 | 8,99 | 8,99 | -2,50% | 641.109,00 |
| 07.07.2026 | 9,28 | 9,32 | 9,16 | 9,22 | -0,22% | 472.986,00 |
| 06.07.2026 | 9,12 | 9,26 | 9,10 | 9,24 | 1,65% | 303.952,00 |
| 02.07.2026 | 9,16 | 9,27 | 8,98 | 9,09 | -2,83% | 576.078,00 |
| 01.07.2026 | 9,35 | 9,50 | 9,30 | 9,35 | -0,43% | 837.640,00 |
| 30.06.2026 | 9,44 | 9,49 | 9,36 | 9,39 | -0,37% | 426.253,00 |
| 29.06.2026 | 9,35 | 9,43 | 9,28 | 9,43 | 0,53% | 328.872,00 |
| 26.06.2026 | 9,27 | 9,38 | 9,24 | 9,38 | 0,64% | 588.682,00 |
| 25.06.2026 | 9,24 | 9,38 | 9,17 | 9,32 | 0,65% | 989.415,00 |
| 24.06.2026 | 9,23 | 9,29 | 9,17 | 9,26 | 0,38% | 694.523,00 |
| 23.06.2026 | 9,13 | 9,28 | 9,10 | 9,22 | 0,82% | 563.632,00 |
| 22.06.2026 | 9,18 | 9,28 | 9,12 | 9,15 | -0,65% | 359.118,00 |
| 18.06.2026 | 9,24 | 9,34 | 9,17 | 9,21 | 0,11% | 539.067,00 |
| 17.06.2026 | 9,36 | 9,41 | 9,14 | 9,20 | -1,50% | 679.340,00 |
| 16.06.2026 | 9,26 | 9,36 | 9,26 | 9,34 | 1,47% | 598.413,00 |
| 15.06.2026 | 9,43 | 9,48 | 9,16 | 9,20 | -1,02% | 311.994,00 |
| 12.06.2026 | 9,29 | 9,35 | 9,25 | 9,30 | 0,60% | 469.084,00 |
| 11.06.2026 | 9,25 | 9,29 | 9,12 | 9,24 | 0,54% | 521.733,00 |
| 10.06.2026 | 9,27 | 9,34 | 9,18 | 9,19 | -1,71% | 601.855,00 |
| 09.06.2026 | 9,06 | 9,35 | 9,06 | 9,35 | 3,60% | 602.131,00 |
| 08.06.2026 | 9,17 | 9,22 | 9,01 | 9,03 | -1,10% | 249.711,00 |
| 05.06.2026 | 9,15 | 9,21 | 9,08 | 9,13 | -0,54% | 441.855,00 |
| 04.06.2026 | 9,07 | 9,21 | 9,07 | 9,18 | 1,61% | 1.006.083,00 |
| 03.06.2026 | 9,18 | 9,22 | 8,98 | 9,03 | -2,43% | 437.172,00 |
| 02.06.2026 | 9,11 | 9,31 | 9,11 | 9,26 | 1,70% | 634.924,00 |
| 01.06.2026 | 9,17 | 9,25 | 9,09 | 9,10 | -2,41% | 402.575,00 |
| 29.05.2026 | 9,29 | 9,40 | 9,25 | 9,33 | 0,59% | 357.116,00 |