Echtzeit-Aktienkurs New England Realty Associates Limited
Bid:
Ask:
Aktienkurse zur New England Realty Associates Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 70,23 | 70,23 | 70,23 | 70,23 | 0,77% | 236,00 |
| 02.05.2024 | 70,00 | 70,00 | 69,66 | 69,70 | 0,18% | 935,00 |
| 01.05.2024 | 70,00 | 70,00 | 69,57 | 69,57 | 0,61% | 408,00 |
| 19.04.2024 | 70,00 | 70,00 | 69,11 | 69,15 | -1,21% | 2.433,00 |
| 17.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,30% | 730,00 |
| 16.04.2024 | 69,48 | 69,48 | 69,10 | 69,10 | -1,28% | 252,00 |
| 15.04.2024 | 69,75 | 70,00 | 69,75 | 70,00 | 0,78% | 1.066,00 |
| 12.04.2024 | 71,47 | 71,47 | 69,46 | 69,46 | -1,78% | 259,00 |
| 10.04.2024 | 70,72 | 70,72 | 70,72 | 70,72 | 0,03% | 152,00 |
| 09.04.2024 | 72,60 | 72,60 | 70,70 | 70,70 | -3,02% | 654,00 |
| 08.04.2024 | 69,75 | 72,90 | 69,75 | 72,90 | 3,40% | 6.730,00 |
| 05.04.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 1,06% | 283,00 |
| 04.04.2024 | 69,10 | 69,76 | 69,10 | 69,76 | 0,95% | 859,00 |
| 03.04.2024 | 69,03 | 69,28 | 69,03 | 69,10 | 0,00% | 1.291,00 |
| 01.04.2024 | 69,71 | 69,86 | 69,10 | 69,10 | -3,89% | 798,00 |
| 28.03.2024 | 71,60 | 71,90 | 71,60 | 71,90 | 1,27% | 770,00 |
| 27.03.2024 | 71,90 | 71,90 | 69,69 | 71,00 | -0,46% | 1.876,00 |
| 26.03.2024 | 71,65 | 71,65 | 71,33 | 71,33 | 2,14% | 579,00 |
| 25.03.2024 | 69,83 | 69,83 | 69,83 | 69,83 | -2,34% | 408,00 |
| 20.03.2024 | 71,56 | 71,56 | 71,49 | 71,50 | 0,35% | 876,00 |
| 15.03.2024 | 71,25 | 71,25 | 71,25 | 71,25 | 0,00% | 342,00 |
| 14.03.2024 | 69,64 | 71,25 | 69,64 | 71,25 | 0,35% | 926,00 |
| 07.03.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 4,00% | 186,00 |
| 06.03.2024 | 68,27 | 68,27 | 68,27 | 68,27 | -2,47% | 162,00 |
| 28.02.2024 | 69,99 | 70,00 | 69,99 | 70,00 | -1,41% | 376,00 |
| 27.02.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | 131,00 |
| 23.02.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | 374,00 |
| 22.02.2024 | 70,45 | 70,50 | 70,45 | 70,50 | 0,04% | 963,00 |
| 21.02.2024 | 70,47 | 70,47 | 70,47 | 70,47 | -0,04% | 155,00 |
| 16.02.2024 | 70,36 | 70,50 | 70,35 | 70,50 | 0,14% | 1.605,00 |
| 14.02.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 2,77% | 255,00 |
| 13.02.2024 | 68,82 | 68,82 | 67,19 | 68,50 | -2,40% | 1.486,00 |
| 12.02.2024 | 69,74 | 70,27 | 69,00 | 70,18 | 1,99% | 1.146,00 |
| 09.02.2024 | 68,81 | 68,81 | 68,81 | 68,81 | -3,08% | 441,00 |
| 08.02.2024 | 71,50 | 71,50 | 71,00 | 71,00 | 2,63% | 456,00 |
| 07.02.2024 | 69,18 | 69,18 | 69,18 | 69,18 | 0,61% | 200,00 |
| 31.01.2024 | 71,49 | 71,49 | 68,76 | 68,76 | -3,09% | 332,00 |
| 22.01.2024 | 70,50 | 71,50 | 70,50 | 70,95 | 1,00% | 1.543,00 |
| 19.01.2024 | 70,25 | 70,25 | 70,25 | 70,25 | 0,36% | 115,00 |
| 17.01.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -0,14% | 309,00 |
| 12.01.2024 | 70,07 | 70,10 | 70,07 | 70,10 | 0,85% | 200,00 |
| 09.01.2024 | 70,15 | 71,00 | 69,51 | 69,51 | -0,54% | 1.008,00 |
| 08.01.2024 | 70,00 | 70,00 | 69,89 | 69,89 | -0,16% | 434,00 |
| 05.01.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | 200,00 |
| 04.01.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | 1.072,00 |
| 03.01.2024 | 68,82 | 70,00 | 68,82 | 70,00 | 0,50% | 952,00 |
| 02.01.2024 | 69,75 | 69,75 | 69,66 | 69,66 | -0,06% | 455,00 |
| 29.12.2023 | 67,04 | 69,73 | 67,04 | 69,70 | 2,24% | 1.396,00 |
| 28.12.2023 | 68,16 | 68,17 | 68,11 | 68,17 | -0,55% | 783,00 |
| 27.12.2023 | 70,11 | 70,13 | 67,75 | 68,55 | -0,29% | 2.093,00 |
| 26.12.2023 | 68,50 | 70,00 | 68,00 | 68,75 | -2,27% | 10.610,00 |
| 22.12.2023 | 69,50 | 70,35 | 69,50 | 70,35 | 2,70% | 1.286,00 |
| 20.12.2023 | 69,00 | 69,00 | 68,50 | 68,50 | 1,48% | 1.271,00 |
| 19.12.2023 | 67,34 | 68,00 | 67,33 | 67,50 | -2,17% | 688,00 |
| 18.12.2023 | 69,50 | 69,50 | 69,00 | 69,00 | -0,29% | 1.151,00 |
| 14.12.2023 | 70,20 | 70,20 | 69,20 | 69,20 | -0,43% | 1.220,00 |
| 13.12.2023 | 69,90 | 70,20 | 69,50 | 69,50 | 3,89% | 1.027,00 |
| 12.12.2023 | 70,76 | 70,90 | 66,90 | 66,90 | -5,11% | 2.143,00 |
| 11.12.2023 | 70,00 | 70,50 | 70,00 | 70,50 | 1,44% | 344,00 |
| 08.12.2023 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | 184,00 |
| 05.12.2023 | 70,04 | 70,04 | 69,50 | 69,50 | -0,71% | 886,00 |
| 01.12.2023 | 71,00 | 71,00 | 66,25 | 70,00 | 2,94% | 2.582,00 |
| 30.11.2023 | 70,40 | 70,40 | 68,00 | 68,00 | -1,65% | 3.103,00 |
| 28.11.2023 | 70,00 | 71,00 | 69,14 | 69,14 | 3,19% | 733,00 |
| 27.11.2023 | 67,00 | 67,00 | 67,00 | 67,00 | -4,29% | 498,00 |
| 21.11.2023 | 70,97 | 70,97 | 70,00 | 70,00 | 2,94% | 326,00 |
| 20.11.2023 | 68,00 | 68,00 | 68,00 | 68,00 | -0,29% | 1.111,00 |
| 17.11.2023 | 68,00 | 68,20 | 68,00 | 68,20 | -0,07% | 769,00 |
| 16.11.2023 | 68,30 | 68,30 | 68,25 | 68,25 | -2,50% | 515,00 |
| 14.11.2023 | 69,50 | 70,75 | 68,25 | 70,00 | 1,08% | 1.084,00 |
| 09.11.2023 | 67,50 | 69,25 | 67,50 | 69,25 | 1,90% | 2.217,00 |
| 08.11.2023 | 67,68 | 67,96 | 67,68 | 67,96 | 0,01% | 272,00 |
| 07.11.2023 | 67,95 | 67,95 | 67,95 | 67,95 | 1,42% | 249,00 |
| 06.11.2023 | 66,25 | 67,00 | 66,25 | 67,00 | -1,37% | 327,00 |
| 02.11.2023 | 67,94 | 67,94 | 67,93 | 67,93 | 1,39% | 397,00 |
| 31.10.2023 | 67,07 | 67,12 | 67,00 | 67,00 | -0,54% | 573,00 |
| 30.10.2023 | 67,00 | 67,37 | 67,00 | 67,37 | 3,64% | 227,00 |
| 26.10.2023 | 65,00 | 65,00 | 64,00 | 65,00 | 0,00% | 2.528,00 |
| 25.10.2023 | 65,52 | 67,50 | 65,00 | 65,00 | -3,35% | 2.364,00 |
| 23.10.2023 | 65,14 | 67,25 | 65,14 | 67,25 | -0,37% | 250,00 |
| 16.10.2023 | 66,00 | 67,50 | 66,00 | 67,50 | 0,75% | 1.746,00 |
| 13.10.2023 | 65,00 | 68,25 | 65,00 | 67,00 | -2,90% | 2.339,00 |
| 11.10.2023 | 68,00 | 69,00 | 68,00 | 69,00 | 2,22% | 1.278,00 |
| 06.10.2023 | 66,03 | 67,50 | 66,03 | 67,50 | -0,91% | 693,00 |
| 05.10.2023 | 68,00 | 68,12 | 67,50 | 68,12 | 1,66% | 918,00 |
| 04.10.2023 | 67,01 | 67,01 | 67,01 | 67,01 | 0,01% | 214,00 |
| 02.10.2023 | 67,00 | 67,00 | 67,00 | 67,00 | -2,12% | 285,00 |
| 27.09.2023 | 68,46 | 68,46 | 68,45 | 68,45 | 0,66% | 308,00 |
| 26.09.2023 | 70,00 | 70,00 | 68,00 | 68,00 | -4,96% | 1.502,00 |
| 20.09.2023 | 71,55 | 71,55 | 71,55 | 71,55 | 0,00% | 151,00 |
| 19.09.2023 | 71,55 | 71,55 | 70,89 | 71,55 | 1,91% | 1.016,00 |
| 15.09.2023 | 69,67 | 70,21 | 69,02 | 70,21 | 1,36% | 884,00 |
| 07.09.2023 | 69,27 | 69,27 | 69,27 | 69,27 | -3,11% | 507,00 |
| 05.09.2023 | 71,49 | 71,49 | 71,49 | 71,49 | 1,77% | 137,00 |
| 28.08.2023 | 70,25 | 70,25 | 70,25 | 70,25 | 0,93% | 521,00 |
| 23.08.2023 | 69,60 | 69,60 | 69,60 | 69,60 | -1,96% | 333,00 |
| 22.08.2023 | 70,99 | 70,99 | 70,99 | 70,99 | -0,13% | 106,00 |
| 15.08.2023 | 71,08 | 71,08 | 71,08 | 71,08 | -3,29% | 155,00 |
| 10.08.2023 | 72,58 | 73,72 | 72,58 | 73,50 | 0,00% | 1.295,00 |
| 09.08.2023 | 72,75 | 73,50 | 72,75 | 73,50 | 2,08% | 620,00 |