12,050$
0,17%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 12,02 | 12,21 | 12,02 | 12,21 | 1,67% | 907.999,00 |
| 21.07.2025 | 12,00 | 12,09 | 11,98 | 12,01 | 0,59% | 468.875,00 |
| 18.07.2025 | 11,94 | 11,99 | 11,86 | 11,94 | 0,17% | 522.249,00 |
| 17.07.2025 | 11,94 | 12,09 | 11,86 | 11,92 | 0,00% | 884.588,00 |
| 16.07.2025 | 11,73 | 11,95 | 11,71 | 11,92 | 1,79% | 1.148.447,00 |
| 15.07.2025 | 11,77 | 11,81 | 11,68 | 11,71 | -0,26% | 530.283,00 |
| 14.07.2025 | 11,63 | 11,75 | 11,63 | 11,74 | 0,51% | 400.543,00 |
| 11.07.2025 | 11,66 | 11,71 | 11,63 | 11,68 | -0,68% | 392.330,00 |
| 10.07.2025 | 11,68 | 11,78 | 11,67 | 11,76 | 0,34% | 933.380,00 |
| 09.07.2025 | 11,70 | 11,75 | 11,68 | 11,72 | 0,51% | 471.218,00 |
| 08.07.2025 | 11,65 | 11,78 | 11,63 | 11,66 | 0,43% | 729.185,00 |
| 07.07.2025 | 11,65 | 11,79 | 11,59 | 11,61 | -0,98% | 328.557,00 |
| 03.07.2025 | 11,70 | 11,79 | 11,66 | 11,72 | 0,30% | 541.662,00 |
| 02.07.2025 | 11,50 | 11,70 | 11,44 | 11,69 | 1,92% | 670.505,00 |
| 01.07.2025 | 11,27 | 11,49 | 11,25 | 11,47 | 1,55% | 961.803,00 |
| 30.06.2025 | 11,23 | 11,31 | 11,14 | 11,29 | -0,96% | 451.803,00 |
| 27.06.2025 | 11,41 | 11,44 | 11,31 | 11,40 | 0,00% | 993.166,00 |
| 26.06.2025 | 11,29 | 11,41 | 11,28 | 11,40 | 1,29% | 534.652,00 |
| 25.06.2025 | 11,35 | 11,35 | 11,24 | 11,26 | -0,57% | 532.669,00 |
| 24.06.2025 | 11,30 | 11,37 | 11,26 | 11,32 | 0,85% | 682.454,00 |
| 23.06.2025 | 11,20 | 11,26 | 10,99 | 11,23 | 0,13% | 373.645,00 |
| 20.06.2025 | 11,23 | 11,33 | 11,18 | 11,21 | 0,09% | 702.370,00 |
| 18.06.2025 | 11,14 | 11,29 | 11,12 | 11,20 | 0,90% | 775.864,00 |
| 17.06.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -1,68% | 801.175,00 |
| 16.06.2025 | 11,35 | 11,41 | 11,27 | 11,29 | 0,04% | 348.198,00 |
| 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 |