44,729$
-0,93%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 45,03 | 45,40 | 44,45 | 44,73 | -0,93% | 113.996,00 |
| 16.10.2024 | 43,82 | 45,24 | 43,81 | 45,15 | 3,94% | 144.971,00 |
| 15.10.2024 | 43,37 | 44,10 | 43,31 | 43,44 | 0,56% | 97.863,00 |
| 14.10.2024 | 42,56 | 43,42 | 42,13 | 43,20 | 1,10% | 80.859,00 |
| 11.10.2024 | 42,38 | 42,78 | 42,25 | 42,73 | 1,45% | 106.931,00 |
| 10.10.2024 | 41,96 | 42,41 | 41,44 | 42,12 | -0,17% | 144.283,00 |
| 09.10.2024 | 42,44 | 42,45 | 41,62 | 42,19 | -0,59% | 73.907,00 |
| 08.10.2024 | 42,78 | 42,87 | 41,91 | 42,44 | -0,26% | 120.006,00 |
| 07.10.2024 | 42,39 | 42,62 | 42,04 | 42,55 | -0,49% | 139.810,00 |
| 04.10.2024 | 42,87 | 42,87 | 42,10 | 42,76 | -0,02% | 87.923,00 |
| 03.10.2024 | 43,05 | 43,36 | 42,32 | 42,77 | -0,81% | 93.997,00 |
| 02.10.2024 | 43,06 | 43,35 | 42,72 | 43,12 | -0,51% | 79.751,00 |
| 01.10.2024 | 44,16 | 44,27 | 43,12 | 43,34 | -1,52% | 97.730,00 |
| 30.09.2024 | 43,20 | 44,49 | 43,14 | 44,01 | 1,41% | 213.448,00 |
| 27.09.2024 | 44,19 | 44,19 | 43,11 | 43,40 | -0,85% | 132.406,00 |
| 26.09.2024 | 45,27 | 45,29 | 43,68 | 43,77 | -2,56% | 112.617,00 |
| 25.09.2024 | 45,48 | 45,48 | 44,69 | 44,92 | -1,06% | 92.137,00 |
| 24.09.2024 | 44,74 | 45,71 | 44,65 | 45,40 | 0,93% | 144.920,00 |
| 23.09.2024 | 45,15 | 45,39 | 44,81 | 44,98 | 0,27% | 105.587,00 |
| 20.09.2024 | 45,40 | 45,55 | 44,61 | 44,86 | -1,99% | 642.810,00 |
| 19.09.2024 | 46,27 | 46,27 | 45,28 | 45,77 | 0,77% | 141.020,00 |
| 18.09.2024 | 45,92 | 46,28 | 45,25 | 45,42 | -1,13% | 146.360,00 |
| 17.09.2024 | 46,81 | 46,81 | 45,79 | 45,94 | -1,23% | 113.187,00 |
| 16.09.2024 | 46,18 | 46,76 | 45,95 | 46,51 | 1,33% | 129.176,00 |
| 13.09.2024 | 45,67 | 45,99 | 45,37 | 45,90 | 0,83% | 107.309,00 |
| 12.09.2024 | 45,24 | 45,62 | 45,04 | 45,52 | 0,75% | 87.724,00 |
| 11.09.2024 | 45,43 | 45,43 | 44,96 | 45,18 | -1,55% | 91.452,00 |
| 10.09.2024 | 44,86 | 45,94 | 44,82 | 45,89 | 2,73% | 100.687,00 |
| 09.09.2024 | 44,80 | 44,89 | 44,24 | 44,67 | -0,49% | 105.211,00 |
| 06.09.2024 | 45,85 | 45,85 | 44,56 | 44,89 | -2,22% | 111.651,00 |
| 05.09.2024 | 46,21 | 46,56 | 45,80 | 45,91 | 0,48% | 76.991,00 |
| 04.09.2024 | 46,88 | 47,48 | 45,58 | 45,69 | -3,14% | 171.268,00 |
| 03.09.2024 | 46,85 | 47,65 | 46,80 | 47,17 | -0,27% | 101.937,00 |
| 30.08.2024 | 47,84 | 48,37 | 46,84 | 47,30 | -0,32% | 106.458,00 |
| 29.08.2024 | 47,00 | 47,66 | 46,58 | 47,45 | 1,19% | 83.201,00 |
| 28.08.2024 | 46,32 | 46,92 | 46,32 | 46,89 | 0,95% | 65.954,00 |
| 27.08.2024 | 45,84 | 46,70 | 45,55 | 46,45 | 1,07% | 51.911,00 |
| 26.08.2024 | 46,00 | 46,37 | 45,60 | 45,96 | 0,66% | 65.725,00 |
| 23.08.2024 | 44,48 | 45,75 | 44,34 | 45,66 | 3,21% | 81.447,00 |
| 22.08.2024 | 44,58 | 44,66 | 44,00 | 44,24 | -0,70% | 44.634,00 |
| 21.08.2024 | 44,75 | 44,79 | 44,25 | 44,55 | 0,18% | 82.000,00 |
| 20.08.2024 | 45,01 | 45,01 | 44,46 | 44,47 | -1,35% | 51.571,00 |
| 19.08.2024 | 45,00 | 45,40 | 44,94 | 45,08 | 0,27% | 62.552,00 |
| 16.08.2024 | 44,74 | 45,27 | 44,49 | 44,96 | 0,36% | 60.674,00 |
| 15.08.2024 | 44,49 | 45,11 | 43,67 | 44,80 | 2,24% | 115.064,00 |
| 14.08.2024 | 43,86 | 44,28 | 43,64 | 43,82 | 0,05% | 64.025,00 |
| 13.08.2024 | 43,67 | 43,97 | 43,31 | 43,80 | 1,22% | 57.209,00 |
| 12.08.2024 | 43,85 | 43,85 | 42,85 | 43,27 | -0,96% | 80.907,00 |
| 09.08.2024 | 44,18 | 44,18 | 43,27 | 43,69 | -0,41% | 110.002,00 |
| 08.08.2024 | 43,69 | 44,12 | 43,45 | 43,87 | 1,29% | 112.234,00 |
| 07.08.2024 | 43,78 | 44,47 | 43,18 | 43,31 | -0,76% | 150.986,00 |
| 06.08.2024 | 42,68 | 43,92 | 42,68 | 43,64 | 2,01% | 70.447,00 |
| 05.08.2024 | 42,89 | 43,28 | 41,71 | 42,78 | -3,34% | 192.742,00 |
| 02.08.2024 | 44,23 | 45,32 | 43,99 | 44,26 | -0,20% | 212.500,00 |
| 01.08.2024 | 44,13 | 44,44 | 43,81 | 44,35 | 1,51% | 118.711,00 |
| 31.07.2024 | 44,10 | 44,67 | 43,23 | 43,69 | -0,14% | 171.490,00 |
| 30.07.2024 | 43,98 | 43,98 | 42,12 | 43,75 | 0,44% | 186.778,00 |
| 29.07.2024 | 43,45 | 43,71 | 42,89 | 43,56 | 0,58% | 104.718,00 |
| 26.07.2024 | 43,20 | 43,72 | 42,80 | 43,31 | 1,71% | 101.199,00 |
| 25.07.2024 | 42,90 | 43,71 | 42,21 | 42,58 | -0,44% | 153.999,00 |
| 24.07.2024 | 42,74 | 43,61 | 42,13 | 42,77 | -0,16% | 163.252,00 |
| 23.07.2024 | 42,32 | 43,15 | 41,86 | 42,84 | 1,13% | 98.545,00 |
| 22.07.2024 | 41,16 | 42,50 | 40,78 | 42,36 | 3,85% | 118.522,00 |
| 19.07.2024 | 41,29 | 41,59 | 40,73 | 40,79 | -1,19% | 118.930,00 |
| 18.07.2024 | 41,18 | 42,02 | 40,98 | 41,28 | -0,31% | 91.584,00 |
| 17.07.2024 | 41,19 | 42,27 | 40,79 | 41,41 | 0,19% | 120.342,00 |
| 16.07.2024 | 40,65 | 41,38 | 39,97 | 41,33 | 2,58% | 151.363,00 |
| 15.07.2024 | 39,94 | 40,66 | 39,50 | 40,29 | 1,95% | 89.142,00 |
| 12.07.2024 | 39,91 | 40,14 | 39,48 | 39,52 | -0,13% | 105.273,00 |
| 11.07.2024 | 39,44 | 40,26 | 38,99 | 39,57 | 2,83% | 126.542,00 |
| 10.07.2024 | 38,28 | 38,75 | 38,19 | 38,48 | 1,34% | 90.224,00 |
| 09.07.2024 | 38,49 | 38,64 | 37,95 | 37,97 | -1,50% | 95.579,00 |
| 08.07.2024 | 38,62 | 38,85 | 38,30 | 38,55 | 0,39% | 62.354,00 |
| 05.07.2024 | 38,63 | 38,82 | 38,27 | 38,40 | -0,60% | 96.744,00 |
| 03.07.2024 | 39,41 | 39,53 | 38,60 | 38,63 | -1,98% | 64.770,00 |
| 02.07.2024 | 39,41 | 39,79 | 39,37 | 39,41 | 0,38% | 86.999,00 |
| 01.07.2024 | 39,50 | 39,70 | 38,89 | 39,26 | -0,63% | 166.855,00 |
| 28.06.2024 | 39,10 | 39,72 | 38,84 | 39,51 | 2,01% | 917.280,00 |
| 27.06.2024 | 38,31 | 38,77 | 38,17 | 38,73 | 1,89% | 114.624,00 |
| 26.06.2024 | 37,65 | 38,20 | 37,31 | 38,01 | -0,11% | 106.412,00 |
| 25.06.2024 | 38,09 | 38,38 | 37,84 | 38,05 | -0,39% | 95.387,00 |
| 24.06.2024 | 37,44 | 38,26 | 37,30 | 38,20 | 2,55% | 67.777,00 |
| 21.06.2024 | 37,29 | 37,58 | 36,95 | 37,25 | 0,22% | 421.704,00 |
| 20.06.2024 | 36,82 | 37,29 | 36,72 | 37,17 | 0,27% | 78.361,00 |
| 18.06.2024 | 36,79 | 37,22 | 36,79 | 37,07 | 0,57% | 97.574,00 |
| 17.06.2024 | 36,79 | 37,12 | 36,50 | 36,86 | -0,59% | 131.750,00 |
| 14.06.2024 | 36,72 | 37,16 | 36,64 | 37,08 | -1,23% | 134.880,00 |
| 13.06.2024 | 37,37 | 37,85 | 36,71 | 37,54 | 0,83% | 107.361,00 |
| 12.06.2024 | 38,44 | 39,09 | 37,19 | 37,23 | 0,16% | 138.353,00 |
| 11.06.2024 | 36,99 | 37,47 | 36,79 | 37,17 | -0,72% | 110.805,00 |
| 10.06.2024 | 37,01 | 37,69 | 36,64 | 37,44 | -0,95% | 172.791,00 |
| 07.06.2024 | 38,30 | 38,56 | 37,65 | 37,80 | -2,75% | 176.325,00 |
| 06.06.2024 | 38,66 | 38,95 | 38,66 | 38,87 | -0,10% | 85.992,00 |
| 05.06.2024 | 38,48 | 38,99 | 38,10 | 38,91 | 1,14% | 102.740,00 |
| 04.06.2024 | 37,06 | 38,58 | 37,06 | 38,47 | 3,05% | 113.856,00 |
| 03.06.2024 | 36,73 | 37,48 | 36,55 | 37,33 | 1,80% | 123.783,00 |
| 31.05.2024 | 36,07 | 36,77 | 36,02 | 36,67 | 2,40% | 206.032,00 |
| 30.05.2024 | 35,87 | 36,01 | 35,38 | 35,81 | 0,84% | 150.609,00 |
| 29.05.2024 | 35,60 | 35,60 | 34,50 | 35,51 | -2,12% | 236.360,00 |
| 28.05.2024 | 36,74 | 36,78 | 36,18 | 36,28 | -0,71% | 102.623,00 |