Echtzeit-Aktienkurs National Retail Properties Inc.
Bid:
Ask:
Aktienkurse zur National Retail Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,75 | 44,49 | 43,75 | 43,77 | -1,11% | - |
| 25.02.2021 | 46,17 | 46,22 | 43,94 | 44,26 | -3,02% | - |
| 24.02.2021 | 45,71 | 46,45 | 45,38 | 45,64 | 1,03% | - |
| 23.02.2021 | 45,17 | 45,57 | 44,83 | 45,18 | 3,21% | - |
| 22.02.2021 | 43,14 | 43,96 | 43,03 | 43,77 | 3,63% | - |
| 19.02.2021 | 42,33 | 42,70 | 42,11 | 42,24 | 1,31% | - |
| 18.02.2021 | 42,46 | 42,67 | 41,62 | 41,69 | -1,71% | - |
| 17.02.2021 | 41,81 | 42,51 | 41,63 | 42,42 | 1,56% | - |
| 16.02.2021 | 42,16 | 42,16 | 41,47 | 41,77 | -1,42% | - |
| 12.02.2021 | 42,05 | 42,78 | 42,03 | 42,37 | -0,83% | - |
| 11.02.2021 | 42,21 | 42,94 | 41,60 | 42,72 | 1,53% | - |
| 10.02.2021 | 42,15 | 42,56 | 41,54 | 42,08 | 2,56% | - |
| 09.02.2021 | 40,89 | 41,40 | 40,72 | 41,03 | 0,71% | - |
| 08.02.2021 | 40,51 | 40,89 | 40,47 | 40,74 | 0,64% | - |
| 05.02.2021 | 40,98 | 41,19 | 40,38 | 40,48 | -1,16% | - |
| 04.02.2021 | 40,94 | 41,12 | 40,75 | 40,95 | 1,41% | - |
| 03.02.2021 | 39,58 | 40,59 | 39,47 | 40,38 | -0,15% | - |
| 02.02.2021 | 40,25 | 40,69 | 40,13 | 40,44 | 1,16% | - |
| 01.02.2021 | 38,59 | 40,08 | 38,56 | 39,98 | 2,24% | - |
| 29.01.2021 | 40,06 | 40,17 | 38,72 | 39,10 | -2,57% | - |
| 28.01.2021 | 40,21 | 40,80 | 40,11 | 40,13 | 0,87% | - |
| 27.01.2021 | 40,59 | 40,86 | 39,67 | 39,79 | -2,52% | - |
| 26.01.2021 | 41,18 | 41,22 | 40,71 | 40,82 | -0,48% | - |
| 25.01.2021 | 41,44 | 41,67 | 40,85 | 41,01 | 1,86% | - |
| 22.01.2021 | 39,80 | 40,27 | 39,62 | 40,26 | 0,51% | - |
| 21.01.2021 | 39,72 | 40,30 | 39,45 | 40,06 | -0,10% | - |
| 20.01.2021 | 39,54 | 40,63 | 39,54 | 40,10 | 2,14% | - |
| 19.01.2021 | 38,79 | 39,37 | 38,79 | 39,26 | 0,08% | - |
| 15.01.2021 | 38,47 | 39,43 | 38,38 | 39,23 | 0,49% | - |
| 14.01.2021 | 39,18 | 39,52 | 38,94 | 39,04 | 0,62% | - |
| 13.01.2021 | 38,97 | 39,01 | 38,57 | 38,80 | 0,23% | - |
| 12.01.2021 | 38,79 | 38,87 | 38,24 | 38,71 | -0,91% | - |
| 11.01.2021 | 39,33 | 39,48 | 38,88 | 39,06 | -2,47% | - |
| 08.01.2021 | 39,56 | 40,13 | 39,46 | 40,05 | 0,91% | - |
| 07.01.2021 | 38,98 | 39,87 | 38,48 | 39,69 | -0,08% | - |
| 06.01.2021 | 39,36 | 40,34 | 39,27 | 39,72 | 1,87% | - |
| 05.01.2021 | 39,71 | 39,82 | 38,97 | 38,99 | -0,74% | - |
| 04.01.2021 | 39,87 | 39,92 | 39,13 | 39,28 | -4,02% | - |
| 31.12.2020 | 40,49 | 41,12 | 40,44 | 40,93 | -0,44% | - |
| 30.12.2020 | 41,36 | 41,44 | 40,84 | 41,11 | 0,50% | - |
| 29.12.2020 | 41,09 | 41,19 | 40,59 | 40,90 | -2,22% | - |
| 28.12.2020 | 41,83 | 41,90 | 41,80 | 41,83 | 0,72% | - |
| 24.12.2020 | 41,59 | 42,73 | 41,41 | 41,53 | -0,22% | - |
| 23.12.2020 | 41,93 | 42,47 | 41,33 | 41,62 | 0,96% | - |
| 22.12.2020 | 40,49 | 41,30 | 40,26 | 41,23 | 2,77% | - |
| 21.12.2020 | 39,60 | 40,15 | 39,29 | 40,12 | -0,67% | - |
| 18.12.2020 | 41,15 | 41,17 | 40,08 | 40,39 | -4,01% | - |
| 17.12.2020 | 40,79 | 42,07 | 40,78 | 42,07 | 4,42% | - |
| 16.12.2020 | 40,43 | 40,66 | 40,07 | 40,29 | -0,21% | - |
| 15.12.2020 | 39,90 | 40,39 | 39,57 | 40,38 | 1,28% | - |
| 14.12.2020 | 39,84 | 39,87 | 39,84 | 39,87 | 0,00% | - |
| 11.12.2020 | 39,41 | 40,04 | 39,15 | 39,87 | 1,12% | - |
| 10.12.2020 | 38,68 | 39,65 | 38,65 | 39,43 | 0,05% | - |
| 09.12.2020 | 39,14 | 39,63 | 39,03 | 39,41 | -0,45% | - |
| 08.12.2020 | 39,36 | 39,86 | 38,70 | 39,59 | 1,75% | - |
| 07.12.2020 | 39,56 | 40,45 | 38,91 | 38,91 | -2,92% | - |
| 04.12.2020 | 40,14 | 40,27 | 39,72 | 40,08 | 3,10% | - |
| 03.12.2020 | 38,31 | 39,38 | 38,19 | 38,87 | 0,73% | - |
| 02.12.2020 | 38,18 | 39,01 | 37,48 | 38,59 | -0,76% | - |
| 01.12.2020 | 38,35 | 41,76 | 38,35 | 38,89 | 2,65% | - |
| 30.11.2020 | 37,60 | 39,52 | 37,60 | 37,88 | -3,40% | - |
| 27.11.2020 | 38,23 | 39,22 | 38,21 | 39,22 | -1,67% | - |
| 25.11.2020 | 40,00 | 40,51 | 39,19 | 39,88 | -0,42% | - |
| 24.11.2020 | 40,72 | 41,06 | 40,05 | 40,05 | 0,49% | - |
| 23.11.2020 | 40,09 | 40,72 | 39,75 | 39,86 | 0,82% | - |
| 20.11.2020 | 39,55 | 39,71 | 39,09 | 39,53 | -0,45% | - |
| 19.11.2020 | 39,28 | 40,58 | 39,28 | 39,71 | -0,53% | - |
| 18.11.2020 | 41,06 | 41,17 | 39,66 | 39,92 | -2,80% | - |
| 17.11.2020 | 41,17 | 41,86 | 41,06 | 41,07 | -1,45% | - |
| 16.11.2020 | 41,19 | 42,06 | 40,94 | 41,68 | 4,40% | - |
| 13.11.2020 | 39,33 | 39,93 | 38,98 | 39,92 | 3,34% | - |
| 12.11.2020 | 38,81 | 39,14 | 38,21 | 38,63 | -3,30% | - |
| 11.11.2020 | 37,92 | 40,14 | 0,00 | 39,95 | -2,53% | - |
| 10.11.2020 | 39,42 | 41,10 | 0,00 | 40,99 | 6,37% | - |
| 09.11.2020 | 39,01 | 39,15 | 36,93 | 38,53 | 15,93% | - |
| 06.11.2020 | 33,97 | 34,19 | 0,00 | 33,24 | -1,16% | - |
| 05.11.2020 | 33,10 | 33,76 | 33,00 | 33,63 | 1,43% | - |
| 04.11.2020 | 33,26 | 33,98 | 33,07 | 33,15 | -1,56% | - |
| 03.11.2020 | 33,35 | 33,78 | 32,83 | 33,68 | 1,65% | - |
| 02.11.2020 | 32,84 | 33,66 | 0,00 | 33,13 | 3,45% | - |
| 30.10.2020 | 32,30 | 32,42 | 0,00 | 32,03 | -1,70% | - |
| 29.10.2020 | 31,72 | 32,85 | 31,62 | 32,58 | 0,62% | - |
| 28.10.2020 | 32,83 | 33,03 | 32,25 | 32,38 | -4,20% | - |
| 27.10.2020 | 34,49 | 34,58 | 33,04 | 33,80 | -1,86% | - |
| 26.10.2020 | 34,38 | 34,52 | 33,99 | 34,44 | -0,56% | - |
| 23.10.2020 | 35,49 | 35,61 | 34,59 | 34,64 | -0,07% | - |
| 22.10.2020 | 34,46 | 34,83 | 34,35 | 34,66 | 2,06% | - |
| 21.10.2020 | 33,49 | 34,35 | 33,40 | 33,96 | 0,50% | - |
| 20.10.2020 | 34,08 | 34,32 | 33,68 | 33,79 | -1,67% | - |
| 19.10.2020 | 33,99 | 34,37 | 33,59 | 34,37 | -1,14% | - |
| 16.10.2020 | 34,28 | 34,96 | 34,07 | 34,76 | 0,04% | - |
| 15.10.2020 | 34,63 | 35,24 | 34,47 | 34,75 | -1,67% | - |
| 14.10.2020 | 35,47 | 35,47 | 34,57 | 35,34 | 0,17% | - |
| 13.10.2020 | 35,89 | 35,89 | 34,68 | 35,28 | -2,11% | - |
| 12.10.2020 | 35,85 | 36,24 | 35,69 | 36,04 | 0,26% | - |
| 09.10.2020 | 36,31 | 36,31 | 35,78 | 35,94 | -1,24% | - |
| 08.10.2020 | 36,07 | 36,48 | 35,83 | 36,39 | 2,48% | - |
| 07.10.2020 | 36,27 | 36,40 | 35,49 | 35,51 | -2,39% | - |
| 06.10.2020 | 36,38 | 36,38 | 36,38 | 36,38 | -0,82% | - |
| 05.10.2020 | 36,08 | 36,80 | 36,02 | 36,68 | -0,24% | - |