4,690$
7,82%
Echtzeit-Aktienkurs NexPoint Diversified Real Estate Trust
Bid:
Ask:
Aktienkurse zur NexPoint Diversified Real Estate Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,50 | 4,71 | 4,50 | 4,69 | 7,82% | 32.802,00 |
| 01.07.2025 | 4,27 | 4,44 | 4,27 | 4,35 | 2,84% | 18.296,00 |
| 30.06.2025 | 4,28 | 4,28 | 4,11 | 4,23 | -2,53% | 22.697,00 |
| 27.06.2025 | 4,33 | 4,49 | 4,32 | 4,34 | 1,40% | 69.238,00 |
| 26.06.2025 | 4,17 | 4,28 | 4,17 | 4,28 | 3,63% | 22.717,00 |
| 25.06.2025 | 3,95 | 4,18 | 3,95 | 4,13 | 1,98% | 27.158,00 |
| 24.06.2025 | 4,04 | 4,07 | 4,04 | 4,05 | 3,74% | 15.025,00 |
| 23.06.2025 | 3,93 | 3,95 | 3,88 | 3,90 | 0,49% | 24.384,00 |
| 20.06.2025 | 3,87 | 3,99 | 3,87 | 3,89 | -1,15% | 39.293,00 |
| 18.06.2025 | 3,93 | 3,99 | 3,92 | 3,93 | 1,42% | 13.469,00 |
| 17.06.2025 | 3,89 | 3,90 | 3,87 | 3,88 | -1,15% | 23.991,00 |
| 16.06.2025 | 3,91 | 3,94 | 3,90 | 3,92 | 2,89% | 7.064,00 |
| 13.06.2025 | 3,90 | 3,91 | 3,81 | 3,81 | -4,87% | 56.478,00 |
| 12.06.2025 | 4,08 | 4,08 | 3,97 | 4,01 | -0,12% | 18.062,00 |
| 11.06.2025 | 4,20 | 4,20 | 4,01 | 4,01 | -3,70% | 26.584,00 |
| 10.06.2025 | 4,16 | 4,23 | 4,12 | 4,16 | 2,31% | 20.132,00 |
| 09.06.2025 | 4,12 | 4,33 | 4,07 | 4,07 | 2,78% | 16.405,00 |
| 06.06.2025 | 3,84 | 3,96 | 3,84 | 3,96 | 4,07% | 33.499,00 |
| 05.06.2025 | 3,79 | 3,87 | 3,79 | 3,81 | -0,65% | 15.276,00 |
| 04.06.2025 | 3,84 | 3,85 | 3,80 | 3,83 | -1,29% | 26.037,00 |
| 03.06.2025 | 3,86 | 3,88 | 3,84 | 3,88 | 3,19% | 23.209,00 |
| 02.06.2025 | 4,02 | 4,02 | 3,76 | 3,76 | -9,62% | 20.160,00 |
| 30.05.2025 | 3,89 | 4,20 | 3,89 | 4,16 | 6,67% | 49.955,00 |
| 29.05.2025 | 3,89 | 4,06 | 3,85 | 3,90 | 6,50% | 35.028,00 |
| 28.05.2025 | 3,64 | 3,77 | 3,64 | 3,66 | -1,03% | 36.610,00 |
| 27.05.2025 | 3,50 | 3,80 | 3,50 | 3,70 | 8,19% | 33.580,00 |
| 23.05.2025 | 3,34 | 3,42 | 3,31 | 3,42 | 1,33% | 24.368,00 |
| 22.05.2025 | 3,40 | 3,45 | 3,38 | 3,38 | -2,60% | 19.626,00 |
| 21.05.2025 | 3,46 | 3,47 | 3,38 | 3,47 | -0,43% | 28.357,00 |
| 20.05.2025 | 3,50 | 3,58 | 3,45 | 3,48 | 2,35% | 37.292,00 |
| 19.05.2025 | 3,36 | 3,42 | 3,36 | 3,40 | -0,87% | 5.852,00 |
| 16.05.2025 | 3,56 | 3,56 | 3,43 | 3,43 | -3,65% | 11.142,00 |
| 15.05.2025 | 3,50 | 3,60 | 3,50 | 3,56 | 1,14% | 7.960,00 |
| 14.05.2025 | 3,76 | 3,82 | 3,52 | 3,52 | -6,53% | 52.197,00 |
| 13.05.2025 | 3,57 | 3,94 | 3,48 | 3,77 | 7,60% | 65.462,00 |
| 12.05.2025 | 3,42 | 3,67 | 3,41 | 3,50 | 3,40% | 27.941,00 |
| 09.05.2025 | 3,29 | 3,76 | 3,29 | 3,39 | -3,29% | 41.882,00 |
| 08.05.2025 | 3,47 | 3,58 | 3,47 | 3,50 | 1,45% | 17.289,00 |
| 07.05.2025 | 3,47 | 3,52 | 3,45 | 3,45 | 0,29% | 42.948,00 |
| 06.05.2025 | 3,51 | 3,53 | 3,44 | 3,44 | -3,10% | 29.710,00 |
| 05.05.2025 | 3,63 | 3,64 | 3,55 | 3,55 | -2,47% | 22.341,00 |
| 02.05.2025 | 3,61 | 3,68 | 3,57 | 3,64 | 3,41% | 27.640,00 |
| 01.05.2025 | 3,51 | 3,58 | 3,51 | 3,52 | 0,57% | 11.039,00 |
| 30.04.2025 | 3,46 | 3,54 | 3,46 | 3,50 | -1,41% | 17.858,00 |
| 29.04.2025 | 3,52 | 3,57 | 3,52 | 3,55 | 2,31% | 12.712,00 |
| 28.04.2025 | 3,57 | 3,60 | 3,42 | 3,47 | -3,07% | 14.127,00 |
| 25.04.2025 | 3,56 | 3,59 | 3,52 | 3,58 | -1,51% | 15.853,00 |
| 24.04.2025 | 3,64 | 3,67 | 3,62 | 3,64 | -0,95% | 27.294,00 |
| 23.04.2025 | 3,80 | 3,81 | 3,67 | 3,67 | -2,39% | 7.691,00 |
| 22.04.2025 | 3,80 | 3,83 | 3,76 | 3,76 | -0,27% | 6.106,00 |
| 21.04.2025 | 3,75 | 3,77 | 3,63 | 3,77 | 0,43% | 8.434,00 |
| 17.04.2025 | 3,71 | 3,78 | 3,68 | 3,75 | 1,46% | 24.245,00 |
| 16.04.2025 | 3,75 | 3,77 | 3,67 | 3,70 | -1,33% | 11.942,00 |
| 15.04.2025 | 3,69 | 3,81 | 3,68 | 3,75 | 7,30% | 19.168,00 |
| 14.04.2025 | 3,66 | 3,66 | 3,42 | 3,50 | -2,10% | 20.594,00 |
| 11.04.2025 | 3,58 | 3,77 | 3,52 | 3,57 | -3,64% | 20.462,00 |
| 10.04.2025 | 4,10 | 4,10 | 3,66 | 3,71 | -10,72% | 21.310,00 |
| 09.04.2025 | 4,05 | 4,25 | 3,89 | 4,15 | 1,44% | 56.753,00 |
| 08.04.2025 | 3,89 | 4,21 | 3,89 | 4,09 | 13,64% | 105.241,00 |
| 07.04.2025 | 3,32 | 3,72 | 3,18 | 3,60 | 4,35% | 40.871,00 |
| 04.04.2025 | 3,47 | 3,60 | 3,42 | 3,45 | -7,06% | 23.649,00 |
| 03.04.2025 | 3,78 | 3,86 | 3,71 | 3,71 | -5,35% | 23.971,00 |
| 02.04.2025 | 3,85 | 3,94 | 3,85 | 3,92 | 1,34% | 36.396,00 |
| 01.04.2025 | 3,76 | 3,90 | 3,76 | 3,87 | 0,78% | 16.295,00 |
| 31.03.2025 | 3,74 | 3,84 | 3,72 | 3,84 | 2,40% | 9.563,00 |
| 28.03.2025 | 3,97 | 3,97 | 3,75 | 3,75 | -5,30% | 7.510,00 |
| 27.03.2025 | 4,03 | 4,06 | 3,96 | 3,96 | -2,46% | 6.974,00 |
| 26.03.2025 | 4,02 | 4,12 | 3,96 | 4,06 | 1,25% | 14.012,00 |
| 25.03.2025 | 4,32 | 4,32 | 4,01 | 4,01 | -7,18% | 9.943,00 |
| 24.03.2025 | 4,04 | 4,32 | 4,04 | 4,32 | 8,82% | 5.604,00 |
| 21.03.2025 | 4,08 | 4,10 | 3,95 | 3,97 | -2,22% | 58.129,00 |
| 20.03.2025 | 3,95 | 4,11 | 3,94 | 4,06 | 2,78% | 48.600,00 |
| 19.03.2025 | 3,86 | 3,99 | 3,86 | 3,95 | 1,28% | 41.872,00 |
| 18.03.2025 | 4,00 | 4,13 | 3,77 | 3,90 | -4,06% | 126.695,00 |
| 17.03.2025 | 3,86 | 4,14 | 3,46 | 4,07 | -5,13% | 106.946,00 |
| 14.03.2025 | 4,21 | 4,48 | 4,21 | 4,29 | 2,51% | 17.939,00 |
| 13.03.2025 | 4,29 | 4,30 | 4,17 | 4,18 | -2,34% | 11.577,00 |
| 12.03.2025 | 4,27 | 4,33 | 4,19 | 4,28 | -0,47% | 16.957,00 |
| 11.03.2025 | 4,50 | 4,51 | 4,30 | 4,30 | -2,49% | 20.935,00 |
| 10.03.2025 | 4,50 | 4,52 | 4,37 | 4,41 | -2,86% | 6.894,00 |
| 07.03.2025 | 4,58 | 4,63 | 4,49 | 4,54 | 0,33% | 12.106,00 |
| 06.03.2025 | 4,53 | 4,56 | 4,45 | 4,53 | -2,48% | 10.930,00 |
| 05.03.2025 | 4,68 | 4,70 | 4,62 | 4,64 | -1,90% | 40.670,00 |
| 04.03.2025 | 4,76 | 4,79 | 4,68 | 4,73 | -0,94% | 18.609,00 |
| 03.03.2025 | 4,95 | 4,95 | 4,77 | 4,78 | -4,12% | 6.171,00 |
| 28.02.2025 | 4,81 | 4,98 | 4,81 | 4,98 | 0,50% | 19.462,00 |
| 27.02.2025 | 5,01 | 5,04 | 4,96 | 4,96 | -2,65% | 16.097,00 |
| 26.02.2025 | 5,06 | 5,10 | 5,02 | 5,09 | 0,59% | 19.564,00 |
| 25.02.2025 | 5,10 | 5,10 | 5,04 | 5,06 | -0,78% | 19.271,00 |
| 24.02.2025 | 5,00 | 5,19 | 5,00 | 5,10 | 2,82% | 26.515,00 |
| 21.02.2025 | 5,01 | 5,05 | 4,96 | 4,96 | -0,80% | 10.698,00 |
| 20.02.2025 | 5,04 | 5,05 | 4,94 | 5,00 | -0,99% | 9.645,00 |
| 19.02.2025 | 5,10 | 5,11 | 5,05 | 5,05 | -0,88% | 11.232,00 |
| 18.02.2025 | 4,98 | 5,11 | 4,97 | 5,10 | 0,49% | 44.114,00 |
| 14.02.2025 | 5,10 | 5,12 | 5,01 | 5,07 | 0,20% | 16.487,00 |
| 13.02.2025 | 5,07 | 5,10 | 5,04 | 5,06 | -1,56% | 29.464,00 |
| 12.02.2025 | 5,07 | 5,15 | 5,02 | 5,14 | -0,10% | 22.247,00 |
| 11.02.2025 | 5,17 | 5,19 | 5,06 | 5,15 | -0,96% | 17.418,00 |
| 10.02.2025 | 5,26 | 5,28 | 5,19 | 5,20 | -2,26% | 16.643,00 |
| 07.02.2025 | 5,31 | 5,33 | 5,28 | 5,32 | -1,57% | 15.093,00 |