43,310$
1,71%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.05.2024 | 36,41 | 36,75 | 36,05 | 36,54 | 2,07% | 151.584,00 |
| 23.05.2024 | 36,15 | 36,22 | 35,56 | 35,80 | -0,86% | 224.098,00 |
| 22.05.2024 | 36,34 | 36,71 | 35,92 | 36,11 | -1,04% | 113.332,00 |
| 21.05.2024 | 36,43 | 36,75 | 36,43 | 36,49 | 0,22% | 180.303,00 |
| 20.05.2024 | 36,38 | 36,74 | 36,17 | 36,41 | -0,27% | 169.060,00 |
| 17.05.2024 | 36,44 | 36,58 | 36,07 | 36,51 | 0,41% | 111.144,00 |
| 16.05.2024 | 36,42 | 36,63 | 36,15 | 36,36 | -0,11% | 58.190,00 |
| 15.05.2024 | 36,40 | 36,64 | 36,32 | 36,40 | 1,68% | 112.983,00 |
| 14.05.2024 | 36,27 | 36,49 | 35,64 | 35,80 | 0,06% | 105.004,00 |
| 13.05.2024 | 36,02 | 36,10 | 35,48 | 35,78 | -0,28% | 71.216,00 |
| 10.05.2024 | 35,94 | 36,03 | 35,40 | 35,88 | 0,34% | 72.285,00 |
| 09.05.2024 | 35,29 | 35,84 | 35,21 | 35,76 | 2,11% | 127.512,00 |
| 08.05.2024 | 34,64 | 35,26 | 34,47 | 35,02 | 0,57% | 112.125,00 |
| 07.05.2024 | 35,56 | 35,61 | 34,54 | 34,82 | -1,55% | 121.602,00 |
| 06.05.2024 | 35,00 | 35,62 | 35,00 | 35,37 | 1,49% | 143.871,00 |
| 03.05.2024 | 35,03 | 35,38 | 34,51 | 34,85 | 1,69% | 177.014,00 |
| 02.05.2024 | 34,53 | 34,55 | 33,94 | 34,27 | 0,59% | 150.230,00 |
| 01.05.2024 | 35,55 | 35,67 | 34,00 | 34,07 | -0,50% | 153.607,00 |
| 30.04.2024 | 32,67 | 34,57 | 32,25 | 34,24 | 2,79% | 144.354,00 |
| 29.04.2024 | 33,52 | 33,81 | 33,02 | 33,31 | 0,12% | 106.574,00 |
| 26.04.2024 | 33,02 | 33,69 | 33,02 | 33,27 | 1,28% | 93.867,00 |
| 25.04.2024 | 32,88 | 33,38 | 32,70 | 32,85 | -1,35% | 103.337,00 |
| 24.04.2024 | 32,73 | 33,68 | 32,67 | 33,30 | 0,85% | 109.819,00 |
| 23.04.2024 | 32,62 | 33,60 | 32,62 | 33,02 | 0,95% | 96.265,00 |
| 22.04.2024 | 32,13 | 32,73 | 31,94 | 32,71 | 1,87% | 189.506,00 |
| 19.04.2024 | 31,28 | 32,20 | 31,28 | 32,11 | 2,49% | 125.612,00 |
| 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 |