5,200$
-3,70%
Echtzeit-Aktienkurs NexPoint Diversified Real Estate Trust
Bid:
Ask:
Aktienkurse zur NexPoint Diversified Real Estate Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 5,32 | 5,37 | 5,20 | 5,22 | -3,43% | 8.364,00 |
| 29.05.2026 | 5,41 | 5,57 | 5,25 | 5,40 | -1,10% | 57.237,00 |
| 28.05.2026 | 5,46 | 5,53 | 5,39 | 5,46 | 0,37% | 31.762,00 |
| 27.05.2026 | 5,10 | 5,47 | 5,04 | 5,44 | 7,09% | 44.290,00 |
| 26.05.2026 | 4,86 | 5,22 | 4,86 | 5,08 | 9,72% | 104.230,00 |
| 22.05.2026 | 4,87 | 4,87 | 4,61 | 4,63 | -7,40% | 30.721,00 |
| 21.05.2026 | 4,78 | 5,00 | 4,78 | 5,00 | 3,09% | 26.291,00 |
| 20.05.2026 | 4,90 | 4,95 | 4,82 | 4,85 | -0,41% | 32.896,00 |
| 19.05.2026 | 4,79 | 5,03 | 4,79 | 4,87 | 0,41% | 22.551,00 |
| 18.05.2026 | 4,65 | 4,91 | 4,62 | 4,85 | 2,54% | 24.726,00 |
| 15.05.2026 | 5,05 | 5,05 | 4,73 | 4,73 | -5,59% | 32.810,00 |
| 14.05.2026 | 5,24 | 5,24 | 5,01 | 5,01 | -2,94% | 23.172,00 |
| 13.05.2026 | 4,91 | 5,26 | 4,91 | 5,16 | 3,24% | 36.781,00 |
| 12.05.2026 | 4,96 | 5,17 | 4,94 | 5,00 | -1,77% | 64.006,00 |
| 11.05.2026 | 5,23 | 5,23 | 5,03 | 5,09 | -0,39% | 8.710,00 |
| 08.05.2026 | 5,15 | 5,26 | 5,09 | 5,11 | -0,58% | 30.199,00 |
| 07.05.2026 | 5,18 | 5,25 | 5,11 | 5,14 | -0,19% | 32.033,00 |
| 06.05.2026 | 5,23 | 5,23 | 5,13 | 5,15 | -0,77% | 13.506,00 |
| 05.05.2026 | 5,21 | 5,25 | 5,13 | 5,19 | -1,33% | 47.966,00 |
| 04.05.2026 | 5,23 | 5,32 | 4,91 | 5,26 | 0,00% | 51.252,00 |
| 01.05.2026 | 5,39 | 5,39 | 5,16 | 5,26 | -3,13% | 39.640,00 |
| 30.04.2026 | 5,05 | 5,48 | 5,05 | 5,43 | 7,95% | 54.823,00 |
| 29.04.2026 | 4,99 | 5,09 | 4,81 | 5,03 | -1,57% | 45.465,00 |
| 28.04.2026 | 5,15 | 5,17 | 5,01 | 5,11 | 0,99% | 26.063,00 |
| 27.04.2026 | 5,06 | 5,17 | 5,06 | 5,06 | 0,20% | 18.908,00 |
| 24.04.2026 | 4,94 | 5,05 | 4,94 | 5,05 | 0,40% | 2.627,00 |
| 23.04.2026 | 4,93 | 5,03 | 4,89 | 5,03 | 1,21% | 11.838,00 |
| 22.04.2026 | 4,92 | 5,03 | 4,88 | 4,97 | 0,61% | 10.570,00 |
| 21.04.2026 | 5,02 | 5,02 | 4,79 | 4,94 | -1,40% | 38.783,00 |
| 20.04.2026 | 5,00 | 5,10 | 4,99 | 5,01 | 2,04% | 15.131,00 |
| 17.04.2026 | 4,90 | 4,97 | 4,87 | 4,91 | 2,72% | 36.659,00 |
| 16.04.2026 | 4,72 | 4,78 | 4,71 | 4,78 | 1,49% | 24.345,00 |
| 15.04.2026 | 4,70 | 4,84 | 4,70 | 4,71 | 1,73% | 24.537,00 |
| 14.04.2026 | 4,50 | 4,68 | 4,50 | 4,63 | 0,00% | 35.491,00 |
| 13.04.2026 | 4,40 | 4,63 | 4,36 | 4,63 | 4,28% | 15.663,00 |
| 10.04.2026 | 4,54 | 4,55 | 4,40 | 4,44 | -3,27% | 13.130,00 |
| 09.04.2026 | 4,49 | 4,60 | 4,40 | 4,59 | 3,85% | 29.257,00 |
| 08.04.2026 | 4,51 | 4,51 | 4,40 | 4,42 | 2,31% | 29.256,00 |
| 07.04.2026 | 4,41 | 4,43 | 4,32 | 4,32 | -4,42% | 27.984,00 |
| 06.04.2026 | 4,42 | 4,52 | 4,39 | 4,52 | 1,80% | 9.554,00 |
| 02.04.2026 | 4,41 | 4,49 | 4,39 | 4,44 | -1,33% | 11.556,00 |
| 01.04.2026 | 4,64 | 4,64 | 4,47 | 4,50 | -4,26% | 25.973,00 |
| 31.03.2026 | 4,58 | 4,71 | 4,56 | 4,70 | 3,07% | 51.373,00 |
| 30.03.2026 | 4,34 | 4,59 | 4,34 | 4,56 | 7,55% | 41.016,00 |
| 27.03.2026 | 4,21 | 4,33 | 4,21 | 4,24 | -0,24% | 11.395,00 |
| 26.03.2026 | 4,39 | 4,43 | 4,25 | 4,25 | -2,97% | 9.395,00 |
| 25.03.2026 | 4,47 | 4,54 | 4,32 | 4,38 | 0,92% | 62.355,00 |
| 24.03.2026 | 4,20 | 4,65 | 4,20 | 4,34 | 0,93% | 55.885,00 |
| 23.03.2026 | 4,12 | 4,33 | 4,12 | 4,30 | 7,23% | 24.757,00 |
| 20.03.2026 | 4,28 | 4,36 | 3,99 | 4,01 | -7,39% | 53.210,00 |
| 19.03.2026 | 4,47 | 4,50 | 4,29 | 4,33 | -2,70% | 60.012,00 |
| 18.03.2026 | 4,55 | 4,57 | 4,41 | 4,45 | -4,30% | 39.684,00 |
| 17.03.2026 | 4,51 | 4,71 | 4,51 | 4,65 | 3,56% | 30.796,00 |
| 16.03.2026 | 4,49 | 4,58 | 4,49 | 4,49 | 1,35% | 23.695,00 |
| 13.03.2026 | 4,56 | 4,56 | 4,41 | 4,43 | -3,06% | 23.153,00 |
| 12.03.2026 | 4,54 | 4,67 | 4,54 | 4,57 | -1,93% | 14.969,00 |
| 11.03.2026 | 4,74 | 4,84 | 4,61 | 4,66 | -1,27% | 31.455,00 |
| 10.03.2026 | 4,66 | 4,82 | 4,66 | 4,72 | 0,85% | 63.090,00 |
| 09.03.2026 | 4,50 | 4,74 | 4,47 | 4,68 | 2,41% | 29.377,00 |
| 06.03.2026 | 4,51 | 4,68 | 4,48 | 4,57 | -0,44% | 46.141,00 |
| 05.03.2026 | 4,72 | 4,72 | 4,51 | 4,59 | -3,57% | 89.298,00 |
| 04.03.2026 | 4,65 | 4,81 | 4,62 | 4,76 | 3,93% | 27.141,00 |
| 03.03.2026 | 4,55 | 4,76 | 4,48 | 4,58 | -2,55% | 322.175,00 |
| 02.03.2026 | 4,54 | 4,70 | 4,54 | 4,70 | 5,38% | 19.572,00 |
| 27.02.2026 | 4,59 | 4,62 | 4,45 | 4,46 | -4,70% | 148.969,00 |
| 26.02.2026 | 4,82 | 4,82 | 4,53 | 4,68 | -1,78% | 55.379,00 |
| 25.02.2026 | 4,80 | 4,93 | 4,76 | 4,77 | 2,03% | 54.992,00 |
| 24.02.2026 | 4,62 | 4,80 | 4,56 | 4,67 | 2,64% | 42.173,00 |
| 23.02.2026 | 4,62 | 4,62 | 4,35 | 4,55 | -3,19% | 41.730,00 |
| 20.02.2026 | 4,70 | 4,73 | 4,65 | 4,70 | -2,89% | 76.169,00 |
| 19.02.2026 | 4,75 | 4,88 | 4,75 | 4,84 | 1,40% | 88.217,00 |
| 18.02.2026 | 4,73 | 4,84 | 4,66 | 4,77 | 2,42% | 56.365,00 |
| 17.02.2026 | 4,62 | 4,70 | 4,59 | 4,66 | -2,00% | 24.257,00 |
| 13.02.2026 | 4,84 | 4,90 | 4,75 | 4,76 | -0,94% | 39.890,00 |
| 12.02.2026 | 5,03 | 5,14 | 4,79 | 4,80 | -3,23% | 48.592,00 |
| 11.02.2026 | 4,83 | 4,96 | 4,76 | 4,96 | 2,90% | 76.189,00 |
| 10.02.2026 | 4,78 | 5,02 | 4,76 | 4,82 | 2,55% | 102.173,00 |
| 09.02.2026 | 4,69 | 4,79 | 4,62 | 4,70 | -1,67% | 60.920,00 |
| 06.02.2026 | 4,81 | 4,81 | 4,70 | 4,78 | -0,42% | 43.842,00 |
| 05.02.2026 | 4,83 | 4,94 | 4,75 | 4,80 | -2,83% | 352.380,00 |
| 04.02.2026 | 5,02 | 5,05 | 4,91 | 4,94 | 0,10% | 72.748,00 |
| 03.02.2026 | 4,97 | 5,01 | 4,77 | 4,94 | -0,50% | 50.250,00 |
| 02.02.2026 | 4,92 | 5,08 | 4,90 | 4,96 | 3,77% | 39.190,00 |
| 30.01.2026 | 4,90 | 4,90 | 4,71 | 4,78 | -1,14% | 75.199,00 |
| 29.01.2026 | 4,68 | 4,85 | 4,61 | 4,84 | 2,87% | 61.550,00 |
| 28.01.2026 | 4,93 | 4,94 | 4,68 | 4,70 | -4,47% | 84.726,00 |
| 27.01.2026 | 4,59 | 4,97 | 4,54 | 4,92 | 6,03% | 93.311,00 |
| 26.01.2026 | 4,35 | 4,71 | 4,33 | 4,64 | 7,66% | 62.241,00 |
| 23.01.2026 | 4,29 | 4,40 | 4,24 | 4,31 | -1,26% | 61.425,00 |
| 22.01.2026 | 4,21 | 4,49 | 4,20 | 4,37 | 4,43% | 124.877,00 |
| 21.01.2026 | 4,00 | 4,25 | 3,99 | 4,18 | 6,09% | 121.266,00 |
| 20.01.2026 | 3,90 | 3,96 | 3,72 | 3,94 | 0,51% | 91.072,00 |
| 16.01.2026 | 3,87 | 4,10 | 3,82 | 3,92 | 1,29% | 117.355,00 |
| 15.01.2026 | 4,06 | 4,08 | 3,83 | 3,87 | -6,14% | 69.418,00 |
| 14.01.2026 | 4,32 | 4,32 | 4,00 | 4,12 | -2,64% | 83.832,00 |
| 13.01.2026 | 4,00 | 4,27 | 3,87 | 4,24 | 6,01% | 46.056,00 |
| 12.01.2026 | 3,82 | 4,00 | 3,82 | 4,00 | 3,36% | 24.660,00 |
| 09.01.2026 | 3,80 | 4,03 | 3,72 | 3,87 | 4,18% | 80.985,00 |
| 08.01.2026 | 3,49 | 3,77 | 3,34 | 3,71 | 7,38% | 132.743,00 |
| 07.01.2026 | 4,14 | 4,33 | 3,31 | 3,46 | -15,79% | 214.342,00 |