Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,24 | 12,45 | 12,19 | 12,41 | 1,51% | - |
| 25.02.2021 | 12,29 | 12,49 | 12,16 | 12,22 | -2,51% | - |
| 24.02.2021 | 12,48 | 12,57 | 12,40 | 12,54 | 2,70% | - |
| 23.02.2021 | 12,15 | 12,34 | 12,14 | 12,21 | -0,25% | - |
| 22.02.2021 | 12,25 | 12,32 | 12,15 | 12,24 | 0,00% | - |
| 19.02.2021 | 12,28 | 12,30 | 12,10 | 12,24 | -0,49% | - |
| 18.02.2021 | 12,24 | 12,39 | 12,24 | 12,30 | 0,74% | - |
| 17.02.2021 | 12,27 | 12,29 | 12,12 | 12,21 | -1,29% | - |
| 16.02.2021 | 12,40 | 12,42 | 12,27 | 12,37 | 0,90% | - |
| 12.02.2021 | 12,31 | 12,33 | 12,19 | 12,26 | -0,08% | - |
| 11.02.2021 | 12,37 | 12,48 | 12,26 | 12,27 | 1,45% | - |
| 10.02.2021 | 11,89 | 12,16 | 11,85 | 12,09 | 1,77% | - |
| 09.02.2021 | 11,95 | 11,97 | 11,84 | 11,88 | 0,17% | - |
| 08.02.2021 | 11,89 | 11,97 | 11,84 | 11,86 | -1,08% | - |
| 05.02.2021 | 12,17 | 12,18 | 11,93 | 11,99 | 1,01% | - |
| 04.02.2021 | 11,87 | 11,88 | 11,86 | 11,87 | 0,38% | - |
| 03.02.2021 | 11,65 | 11,84 | 11,62 | 11,83 | 1,28% | - |
| 02.02.2021 | 11,71 | 11,77 | 11,65 | 11,68 | 0,60% | - |
| 01.02.2021 | 11,50 | 11,61 | 11,43 | 11,61 | 1,31% | - |
| 29.01.2021 | 11,49 | 11,53 | 11,17 | 11,46 | -1,12% | - |
| 28.01.2021 | 11,63 | 11,90 | 11,53 | 11,59 | -0,77% | - |
| 27.01.2021 | 11,70 | 11,84 | 11,66 | 11,68 | -1,14% | - |
| 26.01.2021 | 11,84 | 11,94 | 11,63 | 11,81 | 0,81% | - |
| 25.01.2021 | 11,84 | 11,85 | 11,67 | 11,72 | -0,09% | - |
| 22.01.2021 | 11,72 | 11,75 | 11,65 | 11,73 | -1,10% | - |
| 21.01.2021 | 11,86 | 11,86 | 11,85 | 11,86 | 0,13% | - |
| 20.01.2021 | 11,78 | 11,86 | 11,72 | 11,84 | -0,08% | - |
| 19.01.2021 | 11,78 | 11,89 | 11,78 | 11,85 | 0,38% | - |
| 15.01.2021 | 11,73 | 11,87 | 11,72 | 11,81 | 0,30% | - |
| 14.01.2021 | 11,72 | 11,84 | 11,66 | 11,77 | 0,81% | - |
| 13.01.2021 | 11,63 | 11,73 | 11,62 | 11,68 | 0,13% | - |
| 12.01.2021 | 11,77 | 11,77 | 11,61 | 11,66 | 0,04% | - |
| 11.01.2021 | 11,71 | 11,76 | 11,58 | 11,66 | -1,35% | - |
| 08.01.2021 | 11,71 | 11,84 | 11,67 | 11,82 | 0,42% | - |
| 07.01.2021 | 11,76 | 11,88 | 11,70 | 11,77 | 1,38% | - |
| 06.01.2021 | 11,72 | 11,75 | 11,56 | 11,61 | 0,30% | - |
| 05.01.2021 | 11,55 | 11,79 | 11,49 | 11,57 | 1,89% | - |
| 04.01.2021 | 11,25 | 11,42 | 11,15 | 11,36 | -0,04% | - |
| 31.12.2020 | 11,35 | 11,48 | 11,33 | 11,36 | 0,09% | - |
| 30.12.2020 | 11,47 | 11,56 | 11,32 | 11,35 | 0,18% | - |
| 29.12.2020 | 11,20 | 11,40 | 11,17 | 11,33 | 1,48% | - |
| 28.12.2020 | 11,50 | 11,59 | 11,16 | 11,17 | 0,04% | - |
| 24.12.2020 | 11,39 | 11,56 | 11,10 | 11,16 | -2,06% | - |
| 23.12.2020 | 11,37 | 11,49 | 11,32 | 11,40 | 0,35% | - |
| 22.12.2020 | 11,59 | 11,59 | 11,29 | 11,36 | -2,03% | - |
| 21.12.2020 | 11,67 | 11,81 | 11,54 | 11,59 | -0,52% | - |
| 18.12.2020 | 11,59 | 11,75 | 11,57 | 11,65 | 1,79% | - |
| 17.12.2020 | 11,69 | 11,69 | 10,70 | 11,45 | 0,39% | - |
| 16.12.2020 | 11,53 | 11,69 | 10,70 | 11,40 | -1,26% | - |
| 15.12.2020 | 11,49 | 11,60 | 11,44 | 11,55 | -2,37% | - |
| 14.12.2020 | 11,83 | 11,91 | 11,83 | 11,83 | 1,11% | - |
| 11.12.2020 | 11,72 | 12,03 | 11,51 | 11,70 | -3,19% | - |
| 10.12.2020 | 11,74 | 13,03 | 11,74 | 12,08 | -1,47% | - |
| 09.12.2020 | 12,03 | 13,12 | 11,77 | 12,26 | 0,45% | - |
| 08.12.2020 | 12,16 | 12,47 | 11,98 | 12,21 | -7,40% | - |
| 07.12.2020 | 12,02 | 13,18 | 0,00 | 13,18 | 20,26% | - |
| 04.12.2020 | 12,27 | 12,28 | 10,96 | 10,96 | -9,12% | - |
| 03.12.2020 | 12,16 | 12,19 | 12,02 | 12,06 | -0,04% | - |
| 02.12.2020 | 11,96 | 12,48 | 11,96 | 12,07 | -3,48% | - |
| 01.12.2020 | 12,17 | 12,82 | 9,90 | 12,50 | 0,24% | - |
| 30.11.2020 | 11,87 | 12,47 | 9,84 | 12,47 | 4,18% | - |
| 27.11.2020 | 12,02 | 12,04 | 11,89 | 11,97 | -0,29% | - |
| 25.11.2020 | 11,99 | 12,06 | 11,94 | 12,01 | 0,67% | - |
| 24.11.2020 | 11,89 | 12,00 | 11,82 | 11,93 | 1,79% | - |
| 23.11.2020 | 11,47 | 11,75 | 11,44 | 11,72 | 3,58% | - |
| 20.11.2020 | 11,28 | 11,37 | 11,24 | 11,31 | -0,92% | - |
| 19.11.2020 | 11,28 | 11,45 | 11,28 | 11,42 | 1,56% | - |
| 18.11.2020 | 11,44 | 11,51 | 11,22 | 11,24 | 0,36% | - |
| 17.11.2020 | 11,21 | 11,21 | 11,20 | 11,20 | -0,67% | - |
| 16.11.2020 | 11,31 | 11,35 | 11,16 | 11,28 | 3,02% | - |
| 13.11.2020 | 11,02 | 11,03 | 10,92 | 10,95 | 1,11% | - |
| 12.11.2020 | 10,96 | 10,97 | 10,73 | 10,83 | -1,77% | - |
| 11.11.2020 | 10,92 | 11,25 | 10,90 | 11,02 | 0,64% | - |
| 10.11.2020 | 10,68 | 11,05 | 10,67 | 10,95 | 5,24% | - |
| 09.11.2020 | 10,77 | 10,79 | 10,26 | 10,41 | 0,00% | - |
| 06.11.2020 | 10,24 | 10,48 | 10,17 | 10,41 | -0,05% | - |
| 05.11.2020 | 10,05 | 10,43 | 9,97 | 10,41 | 9,64% | - |
| 04.11.2020 | 9,39 | 9,55 | 9,31 | 9,50 | 0,42% | - |
| 03.11.2020 | 9,38 | 9,49 | 9,36 | 9,46 | 1,34% | - |
| 02.11.2020 | 9,32 | 9,45 | 9,31 | 9,33 | 2,98% | - |
| 30.10.2020 | 9,16 | 9,20 | 8,97 | 9,06 | -0,77% | - |
| 29.10.2020 | 9,05 | 9,23 | 9,02 | 9,13 | -0,87% | - |
| 28.10.2020 | 9,16 | 9,32 | 9,07 | 9,21 | -0,65% | - |
| 27.10.2020 | 9,27 | 9,45 | 9,27 | 9,27 | -1,33% | - |
| 26.10.2020 | 9,35 | 9,46 | 9,34 | 9,40 | -1,31% | - |
| 23.10.2020 | 9,51 | 9,59 | 9,43 | 9,52 | 0,79% | - |
| 22.10.2020 | 9,38 | 9,52 | 9,38 | 9,45 | -0,05% | - |
| 21.10.2020 | 9,46 | 9,57 | 9,39 | 9,45 | 0,00% | - |
| 20.10.2020 | 9,47 | 9,53 | 9,40 | 9,45 | -1,05% | - |
| 19.10.2020 | 9,66 | 9,66 | 9,42 | 9,55 | -1,29% | - |
| 16.10.2020 | 9,53 | 9,76 | 9,51 | 9,68 | 0,31% | - |
| 15.10.2020 | 9,72 | 9,80 | 9,61 | 9,65 | -1,23% | - |
| 14.10.2020 | 9,75 | 9,87 | 9,73 | 9,77 | 0,62% | - |
| 13.10.2020 | 9,70 | 9,80 | 9,66 | 9,71 | -0,41% | - |
| 12.10.2020 | 9,86 | 9,90 | 9,67 | 9,75 | -1,02% | - |
| 09.10.2020 | 9,87 | 9,93 | 9,77 | 9,85 | 0,15% | - |
| 08.10.2020 | 9,88 | 9,91 | 9,76 | 9,83 | 0,77% | - |
| 07.10.2020 | 9,82 | 9,82 | 9,58 | 9,76 | -0,20% | - |
| 06.10.2020 | 9,91 | 10,03 | 9,74 | 9,78 | -0,96% | - |
| 05.10.2020 | 10,07 | 10,07 | 9,86 | 9,87 | -0,30% | - |