36,970$
-0,48%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,13 | 37,19 | 36,97 | 37,08 | -0,19% | 4.795,00 |
| 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 |
| 07.02.2025 | 39,98 | 40,14 | 39,12 | 39,76 | -0,82% | 116.201,00 |
| 06.02.2025 | 39,75 | 40,11 | 39,22 | 40,09 | 1,37% | 100.366,00 |
| 05.02.2025 | 39,50 | 39,98 | 39,45 | 39,55 | 0,82% | 64.473,00 |
| 04.02.2025 | 38,57 | 39,43 | 38,39 | 39,23 | 0,82% | 62.949,00 |
| 03.02.2025 | 39,13 | 39,58 | 38,65 | 38,91 | -1,44% | 74.620,00 |
| 31.01.2025 | 39,34 | 40,04 | 39,00 | 39,48 | -0,20% | 99.617,00 |
| 30.01.2025 | 39,45 | 39,96 | 39,29 | 39,56 | 2,01% | 58.312,00 |
| 29.01.2025 | 39,28 | 39,64 | 38,50 | 38,78 | -1,27% | 83.617,00 |
| 28.01.2025 | 39,34 | 39,60 | 38,97 | 39,28 | -0,36% | 68.635,00 |
| 27.01.2025 | 38,96 | 40,16 | 38,72 | 39,42 | 1,86% | 72.791,00 |
| 24.01.2025 | 37,73 | 38,75 | 37,73 | 38,70 | 1,71% | 115.814,00 |
| 23.01.2025 | 38,55 | 38,60 | 37,89 | 38,05 | -1,37% | 111.126,00 |
| 22.01.2025 | 39,11 | 39,29 | 38,28 | 38,58 | -2,43% | 132.876,00 |
| 21.01.2025 | 39,63 | 39,93 | 39,30 | 39,54 | 0,74% | 79.336,00 |
| 17.01.2025 | 39,81 | 40,02 | 38,87 | 39,25 | -0,91% | 94.350,00 |
| 16.01.2025 | 39,39 | 39,67 | 38,95 | 39,61 | 0,79% | 84.571,00 |
| 15.01.2025 | 39,96 | 40,08 | 39,12 | 39,30 | 1,05% | 129.245,00 |
| 14.01.2025 | 38,30 | 38,99 | 38,21 | 38,89 | 1,78% | 88.227,00 |
| 13.01.2025 | 37,56 | 38,27 | 37,24 | 38,21 | 2,25% | 111.277,00 |
| 10.01.2025 | 37,91 | 38,29 | 37,28 | 37,37 | -3,46% | 113.967,00 |
| 08.01.2025 | 39,02 | 39,02 | 38,33 | 38,71 | -0,97% | 143.160,00 |
| 07.01.2025 | 40,15 | 40,15 | 38,84 | 39,09 | -1,91% | 94.959,00 |
| 06.01.2025 | 41,25 | 41,54 | 39,76 | 39,85 | -4,18% | 94.937,00 |
| 03.01.2025 | 40,99 | 41,59 | 40,79 | 41,59 | 1,39% | 130.338,00 |
| 02.01.2025 | 41,87 | 41,87 | 40,77 | 41,02 | -1,75% | 96.440,00 |
| 31.12.2024 | 41,63 | 42,14 | 41,41 | 41,75 | 0,97% | 92.977,00 |
| 30.12.2024 | 41,20 | 41,50 | 40,83 | 41,35 | -0,72% | 78.811,00 |
| 27.12.2024 | 41,99 | 42,35 | 41,37 | 41,65 | -1,75% | 81.130,00 |
| 26.12.2024 | 42,21 | 42,56 | 41,90 | 42,39 | 0,12% | 52.160,00 |
| 24.12.2024 | 42,09 | 42,38 | 41,87 | 42,34 | 0,79% | 28.537,00 |
| 23.12.2024 | 42,50 | 42,50 | 41,66 | 42,01 | -1,20% | 96.568,00 |
| 20.12.2024 | 41,38 | 42,96 | 41,04 | 42,52 | 2,11% | 874.741,00 |
| 19.12.2024 | 42,64 | 43,58 | 41,57 | 41,64 | -1,95% | 106.601,00 |
| 18.12.2024 | 44,78 | 45,19 | 42,28 | 42,47 | -4,93% | 135.754,00 |
| 17.12.2024 | 45,22 | 45,77 | 44,31 | 44,67 | -1,97% | 130.358,00 |
| 16.12.2024 | 44,47 | 46,15 | 44,47 | 45,57 | 1,54% | 91.480,00 |
| 13.12.2024 | 45,36 | 45,36 | 44,52 | 44,88 | -2,12% | 149.072,00 |