Nexpoint Residential Trust Inc.
[WKN: A14QBV | ISIN: US65341D1028]
Aktienkurse
31,680$ 1,12%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid: Ask:

Aktienkurse zur Nexpoint Residential Trust Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 31,65 31,86 31,60 31,68 1,12% 1.879,00
18.04.2024 31,00 31,34 30,95 31,33 1,79% 172.333,00
17.04.2024 31,17 31,57 30,78 30,78 -1,25% 194.675,00
16.04.2024 31,06 31,45 30,73 31,17 -0,70% 132.860,00
15.04.2024 32,02 32,02 30,97 31,39 -1,57% 90.356,00
12.04.2024 32,23 32,36 31,87 31,89 -1,73% 105.481,00
11.04.2024 32,50 32,60 31,80 32,45 0,84% 99.399,00
10.04.2024 32,08 32,41 31,85 32,18 -3,74% 186.614,00
09.04.2024 32,84 33,49 32,84 33,43 2,17% 100.288,00
08.04.2024 31,70 32,72 31,70 32,72 4,37% 107.266,00
05.04.2024 30,92 31,47 30,62 31,35 1,29% 89.719,00
04.04.2024 31,26 31,45 30,94 30,95 0,19% 215.039,00
03.04.2024 30,38 30,96 30,21 30,89 0,95% 106.679,00
02.04.2024 31,22 31,29 30,25 30,60 -3,07% 163.952,00
01.04.2024 32,24 32,24 31,18 31,57 -1,93% 118.940,00
28.03.2024 31,61 32,34 31,61 32,19 2,35% 216.143,00
27.03.2024 30,75 31,49 30,75 31,45 3,66% 257.089,00
26.03.2024 31,03 31,03 30,02 30,34 -1,11% 137.269,00
25.03.2024 30,56 30,85 30,42 30,68 0,89% 138.020,00
22.03.2024 31,56 31,56 30,41 30,41 -3,28% 227.043,00
21.03.2024 31,26 31,81 31,17 31,44 1,26% 140.601,00
20.03.2024 29,56 31,36 29,48 31,05 4,44% 198.334,00
19.03.2024 29,14 29,86 29,14 29,73 1,43% 95.327,00
18.03.2024 29,33 29,71 29,01 29,31 -2,14% 146.247,00
15.03.2024 29,57 30,15 29,36 29,95 0,23% 347.386,00
14.03.2024 30,43 30,54 29,59 29,88 -3,27% 294.162,00
13.03.2024 30,48 30,96 30,25 30,89 1,05% 183.787,00
12.03.2024 30,76 30,82 30,55 30,57 -0,52% 157.356,00
11.03.2024 30,78 31,16 30,51 30,73 -0,77% 124.827,00
08.03.2024 30,71 31,35 30,64 30,97 2,01% 165.856,00
07.03.2024 30,58 30,68 30,02 30,36 0,40% 139.859,00
06.03.2024 30,30 30,30 29,63 30,24 1,37% 240.863,00
05.03.2024 29,68 30,23 29,57 29,83 -0,07% 240.877,00
04.03.2024 29,46 30,04 29,00 29,85 1,43% 99.287,00
01.03.2024 29,18 29,67 28,80 29,43 0,75% 255.234,00
29.02.2024 28,71 29,34 28,58 29,21 3,40% 259.389,00
28.02.2024 28,20 28,87 28,20 28,25 -1,19% 115.843,00
27.02.2024 28,64 28,91 28,37 28,59 0,85% 142.714,00
26.02.2024 29,32 29,51 28,23 28,35 -3,31% 116.364,00
23.02.2024 29,42 29,66 28,95 29,32 -0,03% 148.018,00
22.02.2024 28,98 29,37 28,35 29,33 0,96% 421.747,00
21.02.2024 29,00 29,53 28,97 29,05 -0,65% 189.225,00
20.02.2024 30,80 31,10 29,00 29,24 -5,92% 243.434,00
16.02.2024 30,74 31,31 30,53 31,08 -0,42% 155.362,00
15.02.2024 30,29 31,38 30,16 31,21 4,45% 167.240,00
14.02.2024 29,92 30,19 29,61 29,88 0,91% 143.032,00
13.02.2024 29,97 29,97 29,14 29,61 -4,76% 215.620,00
12.02.2024 30,75 31,37 30,75 31,09 1,34% 187.725,00
09.02.2024 30,77 30,91 30,44 30,68 -0,10% 159.795,00
08.02.2024 30,51 30,93 30,43 30,71 0,13% 86.847,00
07.02.2024 31,29 31,29 30,39 30,67 -1,86% 95.783,00
06.02.2024 30,95 31,62 30,83 31,25 0,97% 82.161,00
05.02.2024 31,07 31,65 30,54 30,95 -2,21% 230.043,00
02.02.2024 30,54 32,05 30,36 31,65 1,70% 143.639,00
01.02.2024 30,50 31,15 29,68 31,12 1,87% 170.681,00
31.01.2024 31,76 32,00 30,31 30,55 -3,63% 187.411,00
30.01.2024 32,17 32,23 31,61 31,70 -1,89% 83.351,00
29.01.2024 32,30 32,51 32,11 32,31 -0,12% 142.671,00
26.01.2024 32,63 32,70 32,20 32,35 0,06% 67.972,00
25.01.2024 32,97 33,04 32,23 32,33 0,19% 84.656,00
24.01.2024 33,13 33,13 32,25 32,27 -1,38% 81.408,00
23.01.2024 33,43 33,81 32,23 32,72 -1,27% 96.325,00
22.01.2024 32,60 33,48 32,60 33,14 2,63% 145.437,00
19.01.2024 31,26 32,34 31,00 32,29 3,93% 91.244,00
18.01.2024 31,45 31,45 30,87 31,07 -0,86% 81.394,00
17.01.2024 31,66 32,03 30,60 31,34 -2,91% 119.962,00
16.01.2024 32,53 33,00 32,22 32,28 -1,79% 132.236,00
12.01.2024 33,37 33,78 32,80 32,87 0,52% 103.855,00
11.01.2024 32,63 32,73 32,19 32,70 -0,70% 201.884,00
10.01.2024 33,22 33,54 32,81 32,93 -1,14% 117.893,00
09.01.2024 33,50 33,77 33,13 33,31 -2,06% 114.801,00
08.01.2024 33,32 34,10 33,27 34,01 1,86% 91.426,00
05.01.2024 33,62 34,16 33,22 33,39 -1,21% 103.792,00
04.01.2024 33,76 34,20 33,50 33,80 0,48% 120.373,00
03.01.2024 34,26 34,26 33,56 33,64 -2,77% 124.092,00
02.01.2024 34,03 34,99 34,03 34,60 0,49% 112.300,00
29.12.2023 35,25 35,45 34,43 34,43 -2,82% 134.014,00
28.12.2023 34,49 35,48 34,49 35,43 1,81% 116.141,00
27.12.2023 34,98 35,07 34,50 34,80 -0,17% 77.203,00
26.12.2023 34,63 34,92 34,42 34,86 0,98% 67.096,00
22.12.2023 34,22 35,16 34,17 34,52 1,59% 114.600,00
21.12.2023 34,35 34,52 33,56 33,98 0,12% 111.563,00
20.12.2023 33,85 34,83 33,85 33,94 -2,33% 328.676,00
19.12.2023 35,02 35,32 34,56 34,75 -0,23% 207.464,00
18.12.2023 35,75 35,75 34,76 34,83 -1,69% 133.491,00
15.12.2023 36,15 36,39 34,86 35,43 -1,36% 781.904,00
14.12.2023 35,28 35,93 35,00 35,92 3,88% 288.721,00
13.12.2023 32,59 35,21 32,31 34,58 6,04% 243.687,00
12.12.2023 32,11 32,61 31,70 32,61 1,84% 142.329,00
11.12.2023 32,22 32,40 31,72 32,02 -0,90% 111.891,00
08.12.2023 32,23 32,56 31,86 32,31 0,00% 180.106,00
07.12.2023 32,03 32,51 31,94 32,31 1,13% 128.336,00
06.12.2023 32,87 33,06 31,83 31,95 -1,51% 237.558,00
05.12.2023 32,50 32,84 31,71 32,44 -0,46% 176.409,00
04.12.2023 32,04 32,86 32,04 32,59 1,12% 116.574,00
01.12.2023 30,54 32,24 30,49 32,23 5,85% 307.714,00
30.11.2023 30,55 30,69 29,92 30,45 -0,03% 206.173,00
29.11.2023 31,45 32,14 30,39 30,46 -2,09% 232.495,00
28.11.2023 30,61 31,43 30,31 31,11 1,24% 86.088,00
27.11.2023 31,03 31,42 30,61 30,73 -1,16% 112.669,00