26,870$
-1,93%
Echtzeit-Aktienkurs Nexpoint Residential Trust Inc.
Bid:
Ask:
Aktienkurse zur Nexpoint Residential Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,38 | 27,38 | 26,00 | 26,87 | -1,93% | 1,00 |
| 06.03.2026 | 27,78 | 27,84 | 27,16 | 27,40 | -2,18% | 1,00 |
| 05.03.2026 | 27,67 | 28,36 | 27,45 | 28,01 | 0,50% | 194.610,00 |
| 04.03.2026 | 27,34 | 27,87 | 26,98 | 27,87 | 2,01% | 176.879,00 |
| 03.03.2026 | 27,81 | 27,81 | 26,80 | 27,32 | -3,22% | 282.731,00 |
| 02.03.2026 | 27,91 | 28,59 | 27,87 | 28,23 | 0,14% | 214.646,00 |
| 27.02.2026 | 28,14 | 28,53 | 27,80 | 28,19 | -1,91% | 529.500,00 |
| 26.02.2026 | 29,21 | 29,29 | 28,42 | 28,74 | -1,10% | 300.717,00 |
| 25.02.2026 | 28,84 | 29,15 | 28,70 | 29,06 | 0,52% | 299.304,00 |
| 24.02.2026 | 29,60 | 30,44 | 28,63 | 28,91 | -2,63% | 366.532,00 |
| 23.02.2026 | 29,75 | 30,33 | 29,61 | 29,69 | -0,13% | 194.845,00 |
| 20.02.2026 | 30,09 | 30,09 | 29,60 | 29,73 | -1,00% | 137.829,00 |
| 19.02.2026 | 29,90 | 30,03 | 29,46 | 30,03 | 0,33% | 163.878,00 |
| 18.02.2026 | 30,07 | 30,27 | 29,82 | 29,93 | -0,99% | 129.561,00 |
| 17.02.2026 | 30,04 | 30,29 | 29,46 | 30,23 | 1,58% | 119.002,00 |
| 13.02.2026 | 29,57 | 29,96 | 29,45 | 29,76 | 0,71% | 135.408,00 |
| 12.02.2026 | 31,66 | 31,71 | 29,46 | 29,55 | -5,35% | 188.955,00 |
| 11.02.2026 | 31,16 | 31,91 | 30,88 | 31,22 | 0,16% | 175.505,00 |
| 10.02.2026 | 30,68 | 31,20 | 30,50 | 31,17 | 3,49% | 268.951,00 |
| 09.02.2026 | 30,39 | 30,50 | 30,07 | 30,12 | -0,95% | 158.307,00 |
| 06.02.2026 | 30,38 | 30,89 | 30,22 | 30,41 | 0,40% | 180.091,00 |
| 05.02.2026 | 30,47 | 30,69 | 30,00 | 30,29 | -0,66% | 212.354,00 |
| 04.02.2026 | 30,14 | 30,75 | 30,14 | 30,49 | 2,08% | 219.004,00 |
| 03.02.2026 | 30,23 | 30,78 | 29,65 | 29,87 | -1,87% | 191.024,00 |
| 02.02.2026 | 30,37 | 30,53 | 30,07 | 30,44 | 0,73% | 166.540,00 |
| 30.01.2026 | 29,76 | 30,28 | 29,60 | 30,22 | 0,83% | 212.508,00 |
| 29.01.2026 | 29,71 | 30,11 | 29,71 | 29,97 | 1,32% | 149.795,00 |
| 28.01.2026 | 30,37 | 30,49 | 29,47 | 29,58 | -2,21% | 131.977,00 |
| 27.01.2026 | 30,13 | 30,42 | 29,97 | 30,25 | 0,13% | 127.651,00 |
| 26.01.2026 | 30,55 | 30,57 | 29,91 | 30,21 | -1,05% | 188.726,00 |
| 23.01.2026 | 30,40 | 30,66 | 30,11 | 30,53 | 0,26% | 188.301,00 |
| 22.01.2026 | 30,79 | 31,15 | 30,36 | 30,45 | -0,81% | 187.807,00 |
| 21.01.2026 | 30,29 | 30,90 | 30,26 | 30,70 | 1,76% | 161.891,00 |
| 20.01.2026 | 31,13 | 31,13 | 30,13 | 30,17 | -4,59% | 254.216,00 |
| 16.01.2026 | 31,38 | 31,71 | 31,13 | 31,62 | 0,29% | 204.243,00 |
| 15.01.2026 | 31,38 | 31,94 | 31,26 | 31,53 | 1,51% | 154.832,00 |
| 14.01.2026 | 30,69 | 31,09 | 30,62 | 31,06 | 1,44% | 228.728,00 |
| 13.01.2026 | 30,64 | 30,97 | 30,14 | 30,62 | -0,16% | 140.262,00 |
| 12.01.2026 | 30,65 | 30,97 | 30,53 | 30,67 | -0,03% | 137.667,00 |
| 09.01.2026 | 30,58 | 30,93 | 30,47 | 30,68 | 0,03% | 197.593,00 |
| 08.01.2026 | 30,00 | 30,94 | 30,00 | 30,67 | 1,35% | 162.222,00 |
| 07.01.2026 | 30,47 | 30,91 | 29,95 | 30,26 | -0,43% | 307.674,00 |
| 06.01.2026 | 29,40 | 30,55 | 29,39 | 30,39 | 3,09% | 196.113,00 |
| 05.01.2026 | 29,37 | 29,80 | 29,05 | 29,48 | -0,30% | 182.017,00 |