6,510$
0,93%
Echtzeit-Aktienkurs NEW YORK MTG TR.PS DL-,02
Bid:
Ask:
Aktienkurse zur NEW YORK MTG TR.PS DL-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 6,43 | 6,51 | 6,36 | 6,51 | 0,93% | 95.228,00 |
| 12.12.2024 | 6,47 | 6,52 | 6,41 | 6,45 | -0,54% | 120.283,00 |
| 11.12.2024 | 6,52 | 6,52 | 6,42 | 6,49 | -1,14% | 136.284,00 |
| 10.12.2024 | 6,54 | 6,58 | 6,48 | 6,56 | -0,15% | 100.226,00 |
| 09.12.2024 | 6,35 | 6,60 | 6,35 | 6,57 | 4,04% | 120.359,00 |
| 06.12.2024 | 6,20 | 6,32 | 6,20 | 6,32 | 2,27% | 186.066,00 |
| 05.12.2024 | 6,09 | 6,19 | 6,08 | 6,18 | 1,48% | 252.018,00 |
| 04.12.2024 | 6,00 | 6,10 | 6,00 | 6,09 | 0,83% | 68.217,00 |
| 03.12.2024 | 6,16 | 6,17 | 5,97 | 6,04 | -2,11% | 147.345,00 |
| 02.12.2024 | 6,15 | 6,18 | 6,07 | 6,17 | 0,24% | 317.093,00 |
| 29.11.2024 | 6,26 | 6,26 | 6,14 | 6,15 | -1,28% | 77.448,00 |
| 27.11.2024 | 6,15 | 6,32 | 6,14 | 6,23 | 3,66% | 137.700,00 |
| 26.11.2024 | 6,10 | 6,10 | 5,98 | 6,01 | -2,20% | 344.136,00 |
| 25.11.2024 | 6,06 | 6,17 | 6,05 | 6,15 | 2,93% | 207.017,00 |
| 22.11.2024 | 5,90 | 6,05 | 5,87 | 5,97 | 1,44% | 126.334,00 |
| 21.11.2024 | 5,82 | 5,91 | 5,80 | 5,89 | 1,29% | 94.514,00 |
| 20.11.2024 | 5,95 | 5,95 | 5,74 | 5,81 | -2,11% | 277.931,00 |
| 19.11.2024 | 5,95 | 5,95 | 5,90 | 5,94 | -0,50% | 364.080,00 |
| 18.11.2024 | 6,00 | 6,00 | 5,84 | 5,97 | 0,08% | 106.508,00 |
| 15.11.2024 | 5,95 | 6,00 | 5,91 | 5,96 | 0,51% | 221.796,00 |
| 14.11.2024 | 5,91 | 6,22 | 5,82 | 5,93 | 2,24% | 544.004,00 |
| 13.11.2024 | 5,84 | 5,87 | 5,78 | 5,80 | 0,26% | 565.811,00 |
| 12.11.2024 | 5,96 | 5,98 | 5,78 | 5,79 | -4,14% | 387.037,00 |
| 11.11.2024 | 6,00 | 6,08 | 5,93 | 6,04 | 1,09% | 95.954,00 |
| 08.11.2024 | 5,91 | 6,04 | 5,91 | 5,97 | 1,44% | 292.043,00 |
| 07.11.2024 | 5,82 | 5,97 | 5,82 | 5,89 | 1,55% | 640.211,00 |
| 06.11.2024 | 5,91 | 5,91 | 5,57 | 5,80 | 1,67% | 662.359,00 |
| 05.11.2024 | 5,70 | 5,77 | 5,66 | 5,70 | 0,18% | 214.082,00 |
| 04.11.2024 | 5,72 | 5,78 | 5,63 | 5,69 | -0,52% | 190.048,00 |
| 01.11.2024 | 5,85 | 5,87 | 5,69 | 5,72 | -0,95% | 365.408,00 |
| 31.10.2024 | 5,81 | 6,09 | 5,75 | 5,78 | 2,58% | 267.702,00 |
| 30.10.2024 | 5,44 | 5,65 | 5,43 | 5,63 | 3,30% | 256.028,00 |
| 29.10.2024 | 5,24 | 5,45 | 5,14 | 5,45 | 3,32% | 249.009,00 |
| 28.10.2024 | 5,29 | 5,38 | 5,24 | 5,28 | 0,76% | 101.247,00 |
| 25.10.2024 | 5,26 | 5,39 | 5,23 | 5,24 | -0,38% | 248.452,00 |
| 24.10.2024 | 5,23 | 5,27 | 5,17 | 5,26 | 0,38% | 107.985,00 |
| 23.10.2024 | 5,29 | 5,29 | 5,18 | 5,24 | -1,41% | 119.585,00 |
| 22.10.2024 | 5,39 | 5,39 | 5,29 | 5,31 | -1,67% | 126.245,00 |
| 21.10.2024 | 5,55 | 5,60 | 5,38 | 5,40 | -3,23% | 99.277,00 |
| 18.10.2024 | 5,63 | 5,67 | 5,58 | 5,58 | -0,53% | 91.506,00 |
| 17.10.2024 | 5,80 | 5,81 | 5,59 | 5,61 | -3,11% | 93.110,00 |
| 16.10.2024 | 5,68 | 5,79 | 5,68 | 5,79 | 2,30% | 133.160,00 |
| 15.10.2024 | 5,56 | 5,67 | 5,56 | 5,66 | 2,35% | 375.186,00 |
| 14.10.2024 | 5,50 | 5,57 | 5,41 | 5,53 | 1,00% | 106.929,00 |
| 11.10.2024 | 5,58 | 5,58 | 5,47 | 5,48 | -1,53% | 117.870,00 |
| 10.10.2024 | 5,60 | 5,62 | 5,54 | 5,56 | -1,33% | 110.988,00 |
| 09.10.2024 | 5,68 | 5,68 | 5,62 | 5,64 | -0,18% | 154.129,00 |
| 08.10.2024 | 5,72 | 5,72 | 5,61 | 5,65 | -0,35% | 210.287,00 |
| 07.10.2024 | 5,83 | 5,83 | 5,63 | 5,67 | -2,83% | 73.111,00 |
| 04.10.2024 | 5,90 | 5,93 | 5,79 | 5,83 | -1,10% | 151.329,00 |
| 03.10.2024 | 5,98 | 5,98 | 5,89 | 5,90 | -1,67% | 141.130,00 |
| 02.10.2024 | 6,08 | 6,12 | 5,99 | 6,00 | -2,12% | 140.378,00 |
| 01.10.2024 | 6,33 | 6,33 | 6,11 | 6,13 | -3,09% | 111.709,00 |
| 30.09.2024 | 6,38 | 6,38 | 6,28 | 6,32 | -3,07% | 64.783,00 |
| 27.09.2024 | 6,64 | 6,67 | 6,49 | 6,52 | -0,84% | 173.664,00 |
| 26.09.2024 | 6,60 | 6,63 | 6,55 | 6,58 | 0,69% | 142.907,00 |
| 25.09.2024 | 6,69 | 6,69 | 6,52 | 6,53 | -2,39% | 137.955,00 |
| 24.09.2024 | 6,69 | 6,71 | 6,60 | 6,69 | 0,60% | 129.884,00 |
| 23.09.2024 | 6,77 | 6,77 | 6,61 | 6,65 | -1,34% | 42.412,00 |
| 20.09.2024 | 6,88 | 6,91 | 6,74 | 6,74 | -1,61% | 207.086,00 |
| 19.09.2024 | 6,94 | 6,94 | 6,79 | 6,85 | 0,29% | 155.436,00 |
| 18.09.2024 | 6,81 | 6,97 | 6,76 | 6,83 | 0,96% | 134.274,00 |
| 17.09.2024 | 6,79 | 6,85 | 6,74 | 6,77 | 0,15% | 105.938,00 |
| 16.09.2024 | 6,61 | 6,78 | 6,56 | 6,76 | 2,19% | 75.110,00 |
| 13.09.2024 | 6,53 | 6,63 | 6,52 | 6,61 | 1,85% | 155.976,00 |
| 12.09.2024 | 6,34 | 6,49 | 6,32 | 6,49 | 2,37% | 147.218,00 |
| 11.09.2024 | 6,27 | 6,34 | 6,20 | 6,34 | 0,40% | 177.545,00 |
| 10.09.2024 | 6,33 | 6,36 | 6,25 | 6,32 | -0,39% | 158.359,00 |
| 09.09.2024 | 6,31 | 6,36 | 6,30 | 6,34 | -0,70% | 63.664,00 |
| 06.09.2024 | 6,44 | 6,45 | 6,34 | 6,39 | -0,39% | 98.289,00 |
| 05.09.2024 | 6,42 | 6,43 | 6,33 | 6,41 | 1,91% | 121.079,00 |
| 04.09.2024 | 6,45 | 6,48 | 6,28 | 6,29 | -2,33% | 137.296,00 |
| 03.09.2024 | 6,60 | 6,61 | 6,43 | 6,44 | -3,38% | 102.408,00 |
| 30.08.2024 | 6,67 | 6,72 | 6,62 | 6,67 | 0,15% | 99.378,00 |
| 29.08.2024 | 6,63 | 6,70 | 6,61 | 6,66 | 0,45% | 133.353,00 |
| 28.08.2024 | 6,66 | 6,69 | 6,59 | 6,63 | -0,23% | 112.999,00 |
| 27.08.2024 | 6,64 | 6,67 | 6,61 | 6,64 | -0,75% | 65.399,00 |
| 26.08.2024 | 6,71 | 6,81 | 6,69 | 6,69 | 0,60% | 42.595,00 |
| 23.08.2024 | 6,54 | 6,70 | 6,54 | 6,65 | 2,15% | 106.662,00 |
| 22.08.2024 | 6,47 | 6,55 | 6,47 | 6,51 | 1,09% | 68.977,00 |
| 21.08.2024 | 6,40 | 6,46 | 6,37 | 6,44 | 0,78% | 69.686,00 |
| 20.08.2024 | 6,47 | 6,47 | 6,35 | 6,39 | -1,16% | 66.497,00 |
| 19.08.2024 | 6,45 | 6,47 | 6,41 | 6,47 | 1,02% | 31.541,00 |
| 16.08.2024 | 6,39 | 6,43 | 6,35 | 6,40 | 0,47% | 84.200,00 |
| 15.08.2024 | 6,32 | 6,39 | 6,27 | 6,37 | 2,25% | 147.163,00 |
| 14.08.2024 | 6,13 | 6,24 | 6,13 | 6,23 | 1,14% | 81.065,00 |
| 13.08.2024 | 6,20 | 6,21 | 6,14 | 6,16 | 0,57% | 65.923,00 |
| 12.08.2024 | 6,29 | 6,29 | 6,10 | 6,13 | -2,31% | 68.178,00 |
| 09.08.2024 | 6,32 | 6,32 | 6,22 | 6,27 | -1,10% | 86.903,00 |
| 08.08.2024 | 6,29 | 6,34 | 6,23 | 6,34 | 1,68% | 147.754,00 |
| 07.08.2024 | 6,15 | 6,34 | 6,14 | 6,24 | 2,05% | 166.167,00 |
| 06.08.2024 | 5,84 | 6,12 | 5,81 | 6,11 | 4,44% | 259.885,00 |
| 05.08.2024 | 5,99 | 5,99 | 5,52 | 5,85 | -5,26% | 170.710,00 |
| 02.08.2024 | 6,18 | 6,28 | 6,09 | 6,18 | -2,60% | 244.352,00 |
| 01.08.2024 | 6,49 | 6,51 | 6,19 | 6,34 | -2,46% | 189.242,00 |
| 31.07.2024 | 6,65 | 6,65 | 6,48 | 6,50 | -1,44% | 100.782,00 |
| 30.07.2024 | 6,59 | 6,60 | 6,52 | 6,60 | 0,76% | 60.800,00 |
| 29.07.2024 | 6,64 | 6,75 | 6,53 | 6,55 | -1,95% | 42.389,00 |
| 26.07.2024 | 6,61 | 6,71 | 6,60 | 6,68 | 2,53% | 150.764,00 |
| 25.07.2024 | 6,46 | 6,68 | 6,46 | 6,51 | 0,77% | 103.906,00 |