34,040$
0,86%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 33,75 | 34,16 | 33,56 | 33,99 | 0,71% | 59.245,00 |
| 02.07.2025 | 33,23 | 33,87 | 32,99 | 33,75 | 0,60% | 162.253,00 |
| 01.07.2025 | 33,29 | 34,15 | 32,97 | 33,55 | 0,69% | 195.336,00 |
| 30.06.2025 | 33,47 | 33,47 | 32,89 | 33,32 | 0,39% | 160.064,00 |
| 27.06.2025 | 33,34 | 33,94 | 33,06 | 33,19 | 0,09% | 357.200,00 |
| 26.06.2025 | 32,50 | 33,29 | 32,45 | 33,16 | 1,81% | 182.872,00 |
| 25.06.2025 | 33,10 | 33,57 | 32,56 | 32,57 | -3,30% | 191.333,00 |
| 24.06.2025 | 34,04 | 34,27 | 33,64 | 33,68 | -1,06% | 108.256,00 |
| 23.06.2025 | 33,39 | 34,10 | 33,19 | 34,04 | 1,49% | 182.283,00 |
| 20.06.2025 | 33,56 | 33,71 | 32,83 | 33,54 | 0,75% | 355.178,00 |
| 18.06.2025 | 33,14 | 33,55 | 33,12 | 33,29 | 0,33% | 106.125,00 |
| 17.06.2025 | 33,22 | 33,49 | 33,00 | 33,18 | -0,24% | 110.750,00 |
| 16.06.2025 | 33,43 | 33,92 | 33,22 | 33,26 | -1,95% | 142.054,00 |
| 13.06.2025 | 34,29 | 34,37 | 33,77 | 33,92 | -2,44% | 137.045,00 |
| 12.06.2025 | 34,53 | 34,84 | 34,42 | 34,77 | 0,40% | 104.493,00 |
| 11.06.2025 | 34,91 | 35,22 | 34,41 | 34,63 | -0,35% | 107.264,00 |
| 10.06.2025 | 34,72 | 35,21 | 34,64 | 34,75 | 0,49% | 82.086,00 |
| 09.06.2025 | 34,19 | 34,59 | 33,58 | 34,58 | 2,22% | 107.219,00 |
| 06.06.2025 | 33,78 | 33,99 | 33,43 | 33,83 | 1,20% | 222.309,00 |
| 05.06.2025 | 33,82 | 33,82 | 33,10 | 33,43 | -1,36% | 181.108,00 |
| 04.06.2025 | 33,88 | 33,92 | 33,42 | 33,89 | 0,18% | 199.077,00 |
| 03.06.2025 | 33,74 | 33,91 | 33,31 | 33,83 | -0,18% | 174.596,00 |
| 02.06.2025 | 33,43 | 34,09 | 33,20 | 33,89 | -0,32% | 176.190,00 |
| 30.05.2025 | 33,87 | 34,37 | 33,71 | 34,00 | -0,76% | 253.637,00 |
| 29.05.2025 | 34,28 | 34,48 | 33,81 | 34,26 | 0,03% | 124.495,00 |
| 28.05.2025 | 33,97 | 34,33 | 33,63 | 34,25 | 1,06% | 108.990,00 |
| 27.05.2025 | 33,64 | 34,00 | 33,32 | 33,89 | 1,77% | 116.331,00 |
| 23.05.2025 | 33,74 | 33,74 | 33,09 | 33,30 | -2,12% | 143.415,00 |
| 22.05.2025 | 33,36 | 34,29 | 33,36 | 34,02 | -1,48% | 116.269,00 |
| 21.05.2025 | 35,65 | 35,65 | 34,50 | 34,53 | -4,19% | 107.169,00 |
| 20.05.2025 | 36,05 | 36,48 | 35,90 | 36,04 | -0,36% | 93.560,00 |
| 19.05.2025 | 36,25 | 36,35 | 35,67 | 36,17 | -2,30% | 173.822,00 |
| 16.05.2025 | 36,59 | 37,14 | 36,47 | 37,02 | 1,45% | 119.042,00 |
| 15.05.2025 | 35,05 | 36,51 | 34,96 | 36,49 | 2,70% | 135.412,00 |
| 14.05.2025 | 35,81 | 35,98 | 35,32 | 35,53 | -1,91% | 107.469,00 |
| 13.05.2025 | 36,94 | 37,08 | 36,06 | 36,22 | -3,49% | 161.823,00 |
| 12.05.2025 | 37,99 | 38,30 | 37,03 | 37,53 | 0,75% | 155.769,00 |
| 09.05.2025 | 37,14 | 37,39 | 36,89 | 37,25 | 0,27% | 100.848,00 |
| 08.05.2025 | 37,46 | 37,79 | 36,87 | 37,15 | -1,14% | 111.459,00 |
| 07.05.2025 | 38,08 | 38,08 | 37,44 | 37,58 | -0,50% | 125.944,00 |
| 06.05.2025 | 37,70 | 37,90 | 37,50 | 37,77 | -1,02% | 116.927,00 |
| 05.05.2025 | 38,29 | 38,64 | 38,08 | 38,16 | -1,14% | 119.215,00 |
| 02.05.2025 | 38,07 | 38,93 | 38,07 | 38,60 | 2,39% | 109.427,00 |
| 01.05.2025 | 36,98 | 38,18 | 36,70 | 37,70 | 1,13% | 131.709,00 |
| 30.04.2025 | 36,76 | 37,57 | 36,19 | 37,28 | -0,29% | 190.071,00 |
| 29.04.2025 | 38,06 | 38,50 | 36,55 | 37,39 | 2,05% | 163.912,00 |
| 28.04.2025 | 36,51 | 36,86 | 36,10 | 36,64 | 0,47% | 128.543,00 |
| 25.04.2025 | 36,49 | 36,52 | 35,80 | 36,47 | -0,41% | 88.185,00 |
| 24.04.2025 | 36,58 | 36,92 | 36,39 | 36,62 | -0,54% | 96.877,00 |
| 23.04.2025 | 37,58 | 37,63 | 36,58 | 36,82 | -0,05% | 107.379,00 |
| 22.04.2025 | 36,78 | 37,17 | 36,43 | 36,84 | 2,36% | 71.979,00 |
| 21.04.2025 | 36,29 | 36,45 | 35,52 | 35,99 | -1,37% | 72.165,00 |
| 17.04.2025 | 35,59 | 36,72 | 35,59 | 36,49 | 2,47% | 98.330,00 |
| 16.04.2025 | 35,87 | 36,20 | 35,38 | 35,61 | -0,28% | 125.215,00 |
| 15.04.2025 | 35,99 | 36,21 | 35,65 | 35,71 | 0,03% | 92.430,00 |
| 14.04.2025 | 35,08 | 35,99 | 35,07 | 35,70 | 2,91% | 146.468,00 |
| 11.04.2025 | 34,01 | 34,91 | 33,36 | 34,69 | 0,23% | 161.585,00 |
| 10.04.2025 | 34,73 | 35,46 | 33,88 | 34,61 | -0,83% | 272.311,00 |
| 09.04.2025 | 31,52 | 35,32 | 30,98 | 34,90 | 7,55% | 290.871,00 |
| 08.04.2025 | 33,79 | 34,45 | 31,86 | 32,45 | -2,23% | 332.278,00 |
| 07.04.2025 | 34,49 | 35,49 | 32,82 | 33,19 | -6,98% | 329.105,00 |
| 04.04.2025 | 38,08 | 38,08 | 35,62 | 35,68 | -7,61% | 170.036,00 |
| 03.04.2025 | 40,19 | 40,61 | 38,51 | 38,62 | -5,06% | 141.060,00 |
| 02.04.2025 | 40,36 | 40,78 | 40,04 | 40,68 | 0,44% | 104.718,00 |
| 01.04.2025 | 39,48 | 40,51 | 39,06 | 40,50 | 2,45% | 191.199,00 |
| 31.03.2025 | 39,25 | 39,99 | 38,96 | 39,53 | 1,15% | 139.414,00 |
| 28.03.2025 | 39,00 | 39,37 | 38,49 | 39,08 | 0,62% | 106.037,00 |
| 27.03.2025 | 38,59 | 38,98 | 38,47 | 38,84 | 1,07% | 90.175,00 |
| 26.03.2025 | 38,92 | 38,92 | 38,22 | 38,43 | -0,21% | 102.169,00 |
| 25.03.2025 | 38,66 | 38,98 | 38,17 | 38,51 | -0,90% | 124.687,00 |
| 24.03.2025 | 38,43 | 38,96 | 38,34 | 38,86 | 2,70% | 125.731,00 |
| 21.03.2025 | 38,00 | 38,18 | 37,54 | 37,84 | -1,18% | 566.170,00 |
| 20.03.2025 | 38,69 | 38,95 | 38,23 | 38,29 | -1,39% | 129.492,00 |
| 19.03.2025 | 38,80 | 39,15 | 38,46 | 38,83 | 0,00% | 139.501,00 |
| 18.03.2025 | 38,58 | 39,42 | 38,58 | 38,83 | -0,18% | 197.619,00 |
| 17.03.2025 | 38,52 | 39,00 | 38,15 | 38,90 | 0,67% | 221.481,00 |
| 14.03.2025 | 38,42 | 38,91 | 37,90 | 38,64 | -0,13% | 286.829,00 |
| 13.03.2025 | 39,43 | 40,12 | 38,60 | 38,69 | -2,17% | 108.203,00 |
| 12.03.2025 | 39,69 | 39,90 | 38,85 | 39,55 | -0,93% | 120.424,00 |
| 11.03.2025 | 40,46 | 40,48 | 39,46 | 39,92 | -0,84% | 154.026,00 |
| 10.03.2025 | 40,97 | 41,30 | 40,16 | 40,26 | -0,98% | 95.276,00 |
| 07.03.2025 | 40,56 | 40,86 | 40,10 | 40,66 | 0,57% | 110.721,00 |
| 06.03.2025 | 40,81 | 40,83 | 39,88 | 40,43 | -2,13% | 83.225,00 |
| 05.03.2025 | 40,93 | 41,66 | 40,51 | 41,31 | 0,27% | 101.614,00 |
| 04.03.2025 | 42,00 | 42,25 | 41,12 | 41,20 | -2,28% | 102.765,00 |
| 03.03.2025 | 42,87 | 43,13 | 41,66 | 42,16 | -0,92% | 152.529,00 |
| 28.02.2025 | 41,87 | 42,68 | 41,72 | 42,55 | 2,04% | 181.484,00 |
| 27.02.2025 | 40,73 | 42,09 | 40,44 | 41,70 | 2,89% | 123.793,00 |
| 26.02.2025 | 40,62 | 40,88 | 40,19 | 40,53 | 0,27% | 104.176,00 |
| 25.02.2025 | 38,93 | 41,31 | 38,80 | 40,42 | 3,75% | 240.903,00 |
| 24.02.2025 | 38,82 | 39,68 | 38,82 | 38,96 | 0,49% | 100.572,00 |
| 21.02.2025 | 39,45 | 39,45 | 38,51 | 38,77 | -0,84% | 166.856,00 |
| 20.02.2025 | 38,70 | 39,57 | 38,68 | 39,10 | 0,18% | 193.371,00 |
| 19.02.2025 | 39,24 | 39,55 | 38,76 | 39,03 | -1,71% | 153.884,00 |
| 18.02.2025 | 39,68 | 40,36 | 39,45 | 39,71 | -1,12% | 72.569,00 |
| 14.02.2025 | 40,85 | 41,46 | 40,15 | 40,16 | -1,23% | 76.190,00 |
| 13.02.2025 | 39,83 | 40,74 | 39,83 | 40,66 | 2,11% | 79.742,00 |
| 12.02.2025 | 40,20 | 40,61 | 39,72 | 39,82 | -1,99% | 134.655,00 |
| 11.02.2025 | 39,32 | 40,71 | 39,32 | 40,63 | 1,78% | 93.117,00 |
| 10.02.2025 | 39,69 | 40,32 | 39,11 | 39,92 | 0,40% | 75.621,00 |