Echtzeit-Aktienkurs New England Realty Associates Limited
Bid:
Ask:
Aktienkurse zur New England Realty Associates Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 52,45 | 54,60 | 49,89 | 51,63 | 1,48% | - |
| 24.02.2021 | 49,80 | 53,09 | 49,70 | 50,87 | -1,04% | - |
| 23.02.2021 | 49,96 | 54,60 | 49,96 | 51,41 | 1,00% | - |
| 22.02.2021 | 50,90 | 50,90 | 50,90 | 50,90 | 0,04% | - |
| 19.02.2021 | 50,16 | 51,36 | 50,16 | 50,88 | -1,11% | - |
| 18.02.2021 | 50,53 | 51,59 | 50,53 | 51,45 | 0,08% | - |
| 17.02.2021 | 50,78 | 51,98 | 48,38 | 51,41 | -0,21% | - |
| 16.02.2021 | 51,28 | 52,59 | 48,46 | 51,52 | 0,93% | - |
| 12.02.2021 | 47,51 | 51,04 | 47,51 | 51,04 | 0,14% | - |
| 11.02.2021 | 53,00 | 53,00 | 50,19 | 50,97 | 0,00% | - |
| 10.02.2021 | 50,31 | 52,37 | 49,77 | 50,97 | -0,23% | - |
| 09.02.2021 | 48,99 | 52,46 | 48,99 | 51,09 | 0,24% | - |
| 08.02.2021 | 50,97 | 50,97 | 50,97 | 50,97 | -0,40% | - |
| 05.02.2021 | 53,00 | 53,00 | 50,02 | 51,18 | 3,70% | - |
| 04.02.2021 | 47,51 | 50,16 | 47,51 | 49,35 | -2,28% | - |
| 03.02.2021 | 49,35 | 50,50 | 49,35 | 50,50 | -0,15% | - |
| 02.02.2021 | 49,96 | 50,58 | 47,51 | 50,58 | 0,54% | - |
| 01.02.2021 | 49,35 | 50,40 | 49,35 | 50,31 | 1,37% | - |
| 29.01.2021 | 48,37 | 50,38 | 48,37 | 49,63 | -1,55% | - |
| 28.01.2021 | 50,31 | 50,45 | 49,17 | 50,41 | -1,09% | - |
| 26.01.2021 | 50,96 | 50,96 | 50,96 | 50,96 | 2,12% | - |
| 25.01.2021 | 47,52 | 50,98 | 47,52 | 49,90 | -2,68% | - |
| 22.01.2021 | 50,16 | 51,28 | 47,66 | 51,28 | -0,49% | - |
| 21.01.2021 | 51,01 | 52,54 | 50,57 | 51,53 | 1,63% | - |
| 20.01.2021 | 47,04 | 50,70 | 47,04 | 50,70 | 0,59% | - |
| 15.01.2021 | 47,04 | 50,41 | 47,04 | 50,41 | -0,88% | - |
| 14.01.2021 | 49,86 | 51,78 | 49,86 | 50,85 | 2,27% | - |
| 13.01.2021 | 50,33 | 51,57 | 49,72 | 49,72 | -2,99% | - |
| 12.01.2021 | 49,26 | 51,25 | 49,26 | 51,25 | 0,73% | - |
| 11.01.2021 | 48,09 | 52,22 | 48,09 | 50,88 | 0,45% | - |
| 08.01.2021 | 52,64 | 52,64 | 49,66 | 50,65 | -0,83% | - |
| 07.01.2021 | 51,45 | 51,45 | 51,08 | 51,08 | -0,83% | - |
| 06.01.2021 | 48,29 | 53,09 | 48,29 | 51,50 | -0,55% | - |
| 05.01.2021 | 50,17 | 51,88 | 50,17 | 51,79 | 0,97% | - |
| 04.01.2021 | 53,00 | 53,00 | 50,25 | 51,29 | 2,04% | - |
| 31.12.2020 | 50,36 | 50,36 | 50,27 | 50,27 | 0,18% | - |
| 30.12.2020 | 53,30 | 53,30 | 48,87 | 50,18 | 0,08% | - |
| 29.12.2020 | 53,37 | 53,37 | 50,14 | 50,14 | -1,19% | - |
| 28.12.2020 | 50,74 | 50,74 | 50,74 | 50,74 | -11,59% | - |
| 24.12.2020 | 50,76 | 57,46 | 49,38 | 57,39 | 13,07% | - |
| 23.12.2020 | 54,60 | 54,60 | 49,60 | 50,76 | -0,49% | - |
| 22.12.2020 | 49,96 | 52,85 | 49,53 | 51,01 | -0,56% | - |
| 21.12.2020 | 49,59 | 51,29 | 49,59 | 51,29 | 1,46% | - |
| 18.12.2020 | 56,51 | 56,51 | 50,55 | 50,55 | -0,17% | - |
| 17.12.2020 | 53,40 | 53,40 | 50,62 | 50,64 | -0,05% | - |
| 16.12.2020 | 47,60 | 51,52 | 47,60 | 50,66 | 0,84% | - |
| 15.12.2020 | 48,64 | 51,32 | 48,64 | 50,24 | -2,35% | - |
| 14.12.2020 | 53,40 | 53,40 | 51,45 | 51,45 | 3,12% | - |
| 11.12.2020 | 48,51 | 51,55 | 48,51 | 49,90 | -1,56% | - |
| 10.12.2020 | 49,27 | 50,69 | 49,12 | 50,69 | 1,51% | - |
| 09.12.2020 | 49,20 | 51,53 | 49,20 | 49,93 | -1,88% | - |
| 08.12.2020 | 50,89 | 50,89 | 50,89 | 50,89 | 0,38% | - |
| 07.12.2020 | 55,90 | 55,90 | 49,37 | 50,69 | 0,68% | - |
| 04.12.2020 | 54,74 | 54,74 | 50,20 | 50,35 | -0,54% | - |
| 03.12.2020 | 50,38 | 50,63 | 50,38 | 50,63 | -3,86% | - |
| 02.12.2020 | 51,53 | 2.170,58 | 51,39 | 52,66 | 5,66% | - |
| 01.12.2020 | 49,85 | 51,06 | 49,10 | 49,84 | -3,52% | - |
| 30.11.2020 | 49,76 | 51,68 | 49,76 | 51,66 | 4,63% | - |
| 27.11.2020 | 49,01 | 50,39 | 48,13 | 49,37 | -2,35% | - |
| 25.11.2020 | 51,20 | 51,36 | 50,44 | 50,56 | -1,83% | - |
| 24.11.2020 | 50,01 | 51,50 | 50,01 | 51,50 | 5,84% | - |
| 23.11.2020 | 48,82 | 48,82 | 48,66 | 48,66 | -1,21% | - |
| 20.11.2020 | 48,51 | 51,49 | 48,51 | 49,26 | -8,12% | - |
| 19.11.2020 | 53,61 | 53,61 | 53,61 | 53,61 | 7,11% | - |
| 18.11.2020 | 49,21 | 52,14 | 49,21 | 50,05 | 0,12% | - |
| 17.11.2020 | 52,25 | 52,25 | 48,80 | 49,99 | 4,69% | - |
| 16.11.2020 | 51,36 | 51,36 | 47,75 | 47,75 | -1,10% | - |
| 13.11.2020 | 46,51 | 49,12 | 46,51 | 48,28 | -0,33% | - |
| 12.11.2020 | 51,21 | 51,21 | 48,44 | 48,44 | 2,44% | - |
| 11.11.2020 | 47,32 | 47,32 | 47,29 | 47,29 | -0,67% | - |
| 10.11.2020 | 46,95 | 47,61 | 46,03 | 47,61 | -0,92% | - |
| 09.11.2020 | 47,27 | 49,51 | 47,27 | 48,05 | 2,52% | - |
| 06.11.2020 | 41,74 | 48,46 | 41,74 | 46,87 | -1,08% | - |
| 05.11.2020 | 46,58 | 48,37 | 44,41 | 47,38 | 0,79% | - |
| 04.11.2020 | 48,75 | 48,86 | 45,85 | 47,01 | -0,91% | - |
| 03.11.2020 | 43,46 | 49,07 | 43,46 | 47,44 | 3,09% | - |
| 02.11.2020 | 46,83 | 46,91 | 45,40 | 46,02 | -2,51% | - |
| 30.10.2020 | 47,57 | 48,81 | 46,64 | 47,20 | -1,78% | - |
| 29.10.2020 | 49,33 | 49,33 | 46,85 | 48,06 | 2,90% | - |
| 28.10.2020 | 49,31 | 49,31 | 45,49 | 46,70 | -3,41% | - |
| 27.10.2020 | 46,63 | 49,53 | 46,63 | 48,35 | -0,83% | - |
| 26.10.2020 | 48,76 | 48,76 | 48,76 | 48,76 | 1,26% | - |
| 23.10.2020 | 49,36 | 49,36 | 48,15 | 48,15 | 0,00% | - |
| 22.10.2020 | 49,15 | 49,15 | 48,15 | 48,15 | -2,28% | - |
| 21.10.2020 | 50,28 | 50,28 | 49,25 | 49,28 | 0,01% | - |
| 20.10.2020 | 49,27 | 49,27 | 49,27 | 49,27 | 1,04% | - |
| 19.10.2020 | 50,81 | 50,81 | 48,77 | 48,77 | 1,28% | - |
| 16.10.2020 | 50,29 | 50,29 | 48,15 | 48,15 | -1,26% | - |
| 15.10.2020 | 48,77 | 48,77 | 47,76 | 48,77 | -1,06% | - |
| 14.10.2020 | 48,60 | 49,29 | 48,60 | 49,29 | 2,34% | - |
| 13.10.2020 | 50,00 | 50,00 | 48,16 | 48,16 | -2,03% | - |
| 09.10.2020 | 50,00 | 50,00 | 48,16 | 49,16 | -0,20% | - |
| 07.10.2020 | 49,29 | 50,29 | 49,26 | 49,26 | 0,24% | - |
| 06.10.2020 | 46,08 | 50,60 | 46,08 | 49,14 | 2,64% | - |
| 05.10.2020 | 49,51 | 50,20 | 47,83 | 47,88 | -2,05% | - |
| 02.10.2020 | 50,00 | 52,25 | 47,77 | 48,88 | 0,26% | - |
| 01.10.2020 | 46,80 | 50,49 | 46,80 | 48,75 | -1,25% | - |
| 30.09.2020 | 48,63 | 50,69 | 47,54 | 49,37 | 0,48% | - |
| 28.09.2020 | 52,25 | 52,25 | 49,13 | 49,13 | 0,26% | - |
| 25.09.2020 | 48,41 | 49,01 | 0,00 | 49,01 | -0,18% | - |