11,805€
3,10%
Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 2,10% | - |
| 02.05.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -2,39% | - |
| 30.04.2024 | 11,77 | 11,77 | 11,73 | 11,73 | -0,51% | 562,00 |
| 29.04.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 1,20% | - |
| 26.04.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,77% | - |
| 25.04.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,34% | - |
| 24.04.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,34% | 432,00 |
| 23.04.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 1,11% | - |
| 22.04.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 1,21% | - |
| 19.04.2024 | 11,51 | 11,55 | 11,51 | 11,55 | 0,00% | 9,00 |
| 18.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,17% | 5,00 |
| 17.04.2024 | 11,58 | 11,58 | 11,57 | 11,57 | 0,26% | 34,00 |
| 16.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,43% | - |
| 15.04.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -0,60% | - |
| 12.04.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,30% | - |
| 11.04.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,17% | - |
| 10.04.2024 | 11,50 | 11,50 | 11,49 | 11,49 | -0,43% | - |
| 09.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,09% | - |
| 08.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,52% | - |
| 05.04.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -1,12% | - |
| 04.04.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,43% | - |
| 03.04.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -0,43% | - |
| 02.04.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,78% | - |
| 28.03.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 1,68% | - |
| 27.03.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 0,53% | - |
| 26.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -1,14% | - |
| 25.03.2024 | 11,26 | 11,41 | 11,26 | 11,41 | 1,15% | 870,00 |
| 22.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 1,17% | - |
| 21.03.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,18% | - |
| 20.03.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -0,45% | - |
| 19.03.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -1,06% | - |
| 18.03.2024 | 11,23 | 11,35 | 11,23 | 11,34 | 0,44% | 1.260,00 |
| 15.03.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -2,00% | - |
| 14.03.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -2,37% | - |
| 13.03.2024 | 11,72 | 11,80 | 11,72 | 11,80 | 1,64% | 847,00 |
| 12.03.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 0,52% | - |
| 11.03.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,09% | - |
| 08.03.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,52% | - |
| 07.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,09% | - |
| 06.03.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,34% | - |
| 05.03.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,26% | - |
| 04.03.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -1,35% | - |
| 01.03.2024 | 11,83 | 11,84 | 11,83 | 11,84 | 1,28% | 420,00 |
| 29.02.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -1,18% | - |
| 28.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 2,16% | - |
| 27.02.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,43% | - |
| 26.02.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 0,00% | - |
| 23.02.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 0,52% | - |
| 22.02.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -0,69% | - |
| 21.02.2024 | 11,55 | 11,65 | 11,55 | 11,65 | 0,43% | 432,00 |
| 20.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,34% | - |
| 19.02.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,85% | - |
| 16.02.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,51% | - |
| 15.02.2024 | 11,72 | 11,80 | 11,72 | 11,80 | 0,60% | 562,00 |
| 14.02.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -0,68% | - |
| 13.02.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 1,20% | - |
| 12.02.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -2,10% | - |
| 09.02.2024 | 11,60 | 11,92 | 11,60 | 11,92 | 2,58% | 500,00 |
| 08.02.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,77% | - |
| 07.02.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -1,26% | - |
| 06.02.2024 | 11,68 | 12,00 | 11,68 | 11,86 | 1,37% | 670,00 |
| 05.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,52% | - |
| 02.02.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,61% | - |
| 01.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -0,67% | - |
| 31.01.2024 | 11,91 | 11,91 | 11,91 | 11,91 | 0,42% | - |
| 30.01.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,50% | - |
| 29.01.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,68% | - |
| 26.01.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,51% | - |
| 25.01.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,59% | - |
| 24.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 23.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,94% | - |
| 22.01.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 0,00% | - |
| 19.01.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,17% | - |
| 18.01.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 0,17% | - |
| 17.01.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,17% | - |
| 16.01.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 0,26% | - |
| 15.01.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -1,35% | - |
| 12.01.2024 | 11,67 | 11,84 | 11,67 | 11,84 | 1,54% | 151,00 |
| 11.01.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,00% | - |
| 10.01.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,09% | - |
| 09.01.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | - |
| 08.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,68% | - |
| 05.01.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,43% | - |
| 04.01.2024 | 11,58 | 11,73 | 11,58 | 11,73 | 1,12% | 100,00 |
| 03.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | - |
| 02.01.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,61% | 67,00 |
| 29.12.2023 | 11,52 | 11,52 | 11,52 | 11,52 | 0,61% | - |
| 28.12.2023 | 11,45 | 11,45 | 11,45 | 11,45 | -0,17% | - |
| 27.12.2023 | 11,47 | 11,47 | 11,47 | 11,47 | -0,35% | - |
| 22.12.2023 | 11,51 | 11,51 | 11,51 | 11,51 | -3,52% | - |
| 21.12.2023 | 11,60 | 11,93 | 11,60 | 11,93 | 1,02% | 22,00 |
| 20.12.2023 | 11,81 | 11,81 | 11,81 | 11,81 | -0,17% | - |
| 19.12.2023 | 11,83 | 11,83 | 11,83 | 11,83 | 0,25% | - |
| 18.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 2,08% | - |
| 15.12.2023 | 11,56 | 11,56 | 11,56 | 11,56 | -1,20% | - |
| 14.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -1,35% | - |
| 13.12.2023 | 11,86 | 11,86 | 11,86 | 11,86 | 0,42% | - |
| 12.12.2023 | 11,81 | 11,81 | 11,81 | 11,81 | 0,68% | - |
| 11.12.2023 | 11,73 | 11,73 | 11,73 | 11,73 | -0,17% | - |
| 08.12.2023 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |