Echtzeit-Aktienkurs The New Home Company Inc.
Bid:
Ask:
Aktienkurse zur The New Home Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2021 | 8,98 | 9,00 | 8,98 | 8,99 | 0,00% | 109.221,00 |
| 03.09.2021 | 8,98 | 8,99 | 8,98 | 8,99 | 0,11% | 52.566,00 |
| 02.09.2021 | 8,97 | 8,99 | 8,97 | 8,98 | 0,11% | 44.098,00 |
| 01.09.2021 | 8,97 | 8,98 | 8,97 | 8,97 | 0,00% | 13.655,00 |
| 31.08.2021 | 8,96 | 8,98 | 8,96 | 8,97 | 0,11% | 38.749,00 |
| 30.08.2021 | 8,96 | 8,97 | 8,96 | 8,96 | -0,11% | 49.195,00 |
| 27.08.2021 | 8,96 | 8,97 | 8,96 | 8,97 | 0,00% | 69.866,00 |
| 26.08.2021 | 8,95 | 8,97 | 8,95 | 8,97 | 0,11% | 180.014,00 |
| 25.08.2021 | 8,97 | 8,97 | 8,95 | 8,96 | -0,11% | 81.966,00 |
| 24.08.2021 | 8,94 | 8,99 | 8,94 | 8,97 | 0,34% | 125.795,00 |
| 23.08.2021 | 8,94 | 8,95 | 8,94 | 8,94 | 0,00% | 84.085,00 |
| 20.08.2021 | 8,94 | 8,95 | 8,94 | 8,94 | -0,11% | 113.851,00 |
| 19.08.2021 | 8,93 | 8,95 | 8,93 | 8,95 | 0,11% | 114.936,00 |
| 18.08.2021 | 8,94 | 8,95 | 8,94 | 8,94 | -0,11% | 113.814,00 |
| 17.08.2021 | 8,94 | 8,95 | 8,94 | 8,95 | 0,11% | 269.318,00 |
| 16.08.2021 | 8,94 | 8,95 | 8,93 | 8,94 | 0,00% | 411.565,00 |
| 13.08.2021 | 8,93 | 8,96 | 8,93 | 8,94 | 0,11% | 73.146,00 |
| 12.08.2021 | 8,94 | 8,95 | 8,93 | 8,93 | -0,11% | 115.249,00 |
| 11.08.2021 | 8,94 | 8,96 | 8,94 | 8,94 | 0,22% | 174.402,00 |
| 10.08.2021 | 8,95 | 8,95 | 8,92 | 8,92 | 0,00% | 148.393,00 |
| 09.08.2021 | 8,94 | 8,94 | 8,92 | 8,92 | -0,22% | 27.709,00 |
| 06.08.2021 | 8,91 | 8,94 | 8,91 | 8,94 | 0,11% | 93.144,00 |
| 05.08.2021 | 8,91 | 8,93 | 8,91 | 8,93 | 0,22% | 113.919,00 |
| 04.08.2021 | 8,91 | 8,94 | 8,91 | 8,91 | -0,11% | 157.669,00 |
| 03.08.2021 | 8,92 | 8,94 | 8,91 | 8,92 | 0,00% | 181.474,00 |
| 02.08.2021 | 8,92 | 8,95 | 8,91 | 8,92 | 0,22% | 102.403,00 |
| 30.07.2021 | 8,89 | 8,96 | 8,89 | 8,90 | -0,34% | 135.857,00 |
| 29.07.2021 | 8,94 | 8,98 | 8,89 | 8,93 | 0,11% | 726.831,00 |
| 28.07.2021 | 8,92 | 8,94 | 8,89 | 8,92 | 0,00% | 166.903,00 |
| 27.07.2021 | 8,89 | 8,93 | 8,89 | 8,92 | 0,00% | 268.769,00 |
| 26.07.2021 | 8,89 | 8,94 | 8,86 | 8,92 | 0,34% | 1.031.109,00 |
| 23.07.2021 | 8,91 | 8,95 | 8,88 | 8,89 | 82,92% | 8.452.912,00 |
| 22.07.2021 | 4,85 | 4,94 | 4,82 | 4,86 | 0,21% | 23.461,00 |
| 21.07.2021 | 4,78 | 4,98 | 4,78 | 4,85 | 1,89% | 25.872,00 |
| 20.07.2021 | 4,77 | 4,88 | 4,59 | 4,76 | 1,28% | 46.722,00 |
| 19.07.2021 | 4,78 | 4,88 | 4,61 | 4,70 | -3,09% | 63.439,00 |
| 16.07.2021 | 4,78 | 5,01 | 4,71 | 4,85 | -2,22% | 45.586,00 |
| 15.07.2021 | 5,20 | 5,27 | 4,89 | 4,96 | -5,34% | 86.421,00 |
| 14.07.2021 | 5,33 | 5,36 | 5,21 | 5,24 | -1,87% | 36.145,00 |
| 13.07.2021 | 5,62 | 5,77 | 5,31 | 5,34 | -6,97% | 40.021,00 |
| 12.07.2021 | 5,79 | 5,79 | 5,72 | 5,74 | -1,88% | 18.884,00 |
| 09.07.2021 | 5,69 | 5,88 | 5,69 | 5,85 | 2,63% | 17.272,00 |
| 08.07.2021 | 5,60 | 5,76 | 5,60 | 5,70 | 0,00% | 19.594,00 |
| 07.07.2021 | 5,79 | 5,81 | 5,65 | 5,70 | -0,35% | 27.880,00 |
| 06.07.2021 | 5,83 | 5,88 | 5,70 | 5,72 | -2,89% | 64.181,00 |
| 02.07.2021 | 5,91 | 5,94 | 5,82 | 5,89 | 0,68% | 32.714,00 |
| 01.07.2021 | 5,90 | 5,93 | 5,78 | 5,85 | -0,34% | 32.798,00 |
| 30.06.2021 | 5,91 | 5,91 | 5,80 | 5,87 | 0,17% | 26.706,00 |
| 29.06.2021 | 5,70 | 5,87 | 5,69 | 5,86 | 2,81% | 67.298,00 |
| 28.06.2021 | 5,60 | 5,72 | 5,49 | 5,70 | 3,07% | 103.279,00 |
| 25.06.2021 | 5,87 | 5,87 | 5,52 | 5,53 | -6,43% | 106.030,00 |
| 24.06.2021 | 5,99 | 6,00 | 5,91 | 5,91 | -1,50% | 24.558,00 |
| 23.06.2021 | 5,97 | 6,18 | 5,91 | 6,00 | 1,52% | 60.860,00 |
| 22.06.2021 | 5,82 | 6,00 | 5,82 | 5,91 | 0,68% | 13.306,00 |
| 21.06.2021 | 5,91 | 5,98 | 5,80 | 5,87 | -1,51% | 83.319,00 |
| 18.06.2021 | 5,78 | 5,96 | 5,73 | 5,96 | 2,05% | 28.065,00 |
| 17.06.2021 | 5,80 | 5,88 | 5,60 | 5,84 | -0,17% | 28.991,00 |
| 16.06.2021 | 6,04 | 6,04 | 5,85 | 5,85 | -2,17% | 24.269,00 |
| 15.06.2021 | 5,87 | 5,99 | 5,87 | 5,98 | 1,18% | 21.941,00 |
| 14.06.2021 | 5,95 | 5,95 | 5,86 | 5,91 | -0,84% | 26.264,00 |
| 11.06.2021 | 5,82 | 6,04 | 5,82 | 5,96 | 2,05% | 24.283,00 |
| 10.06.2021 | 5,93 | 6,03 | 5,51 | 5,84 | -1,52% | 134.565,00 |
| 09.06.2021 | 6,37 | 6,37 | 5,91 | 5,93 | -5,87% | 80.245,00 |
| 08.06.2021 | 6,24 | 6,34 | 6,17 | 6,30 | 0,32% | 11.359,00 |
| 07.06.2021 | 6,18 | 6,28 | 6,01 | 6,28 | 2,45% | 26.525,00 |
| 04.06.2021 | 6,24 | 6,24 | 6,01 | 6,13 | -2,70% | 16.238,00 |
| 03.06.2021 | 6,33 | 6,33 | 6,15 | 6,30 | -0,32% | 16.086,00 |
| 02.06.2021 | 6,48 | 6,51 | 6,15 | 6,32 | -3,07% | 26.409,00 |
| 01.06.2021 | 6,39 | 6,59 | 6,34 | 6,52 | 1,87% | 93.920,00 |
| 28.05.2021 | 6,50 | 6,50 | 6,31 | 6,40 | -0,62% | 26.646,00 |
| 27.05.2021 | 6,41 | 6,44 | 6,29 | 6,44 | 1,58% | 13.386,00 |
| 26.05.2021 | 6,28 | 6,43 | 6,25 | 6,34 | 1,12% | 38.351,00 |
| 25.05.2021 | 6,28 | 6,48 | 6,22 | 6,27 | -0,16% | 30.928,00 |
| 24.05.2021 | 6,20 | 6,28 | 5,98 | 6,28 | 2,45% | 21.515,00 |
| 21.05.2021 | 6,02 | 6,15 | 6,00 | 6,13 | 1,32% | 18.285,00 |
| 20.05.2021 | 5,84 | 6,07 | 5,71 | 6,05 | 2,37% | 22.820,00 |
| 19.05.2021 | 5,99 | 5,99 | 5,70 | 5,91 | -2,31% | 39.390,00 |
| 18.05.2021 | 6,25 | 6,25 | 5,99 | 6,05 | -1,79% | 17.995,00 |
| 17.05.2021 | 6,39 | 6,39 | 6,11 | 6,16 | -2,84% | 20.857,00 |
| 14.05.2021 | 5,98 | 6,40 | 5,96 | 6,34 | 6,55% | 45.358,00 |
| 13.05.2021 | 5,93 | 6,17 | 5,83 | 5,95 | 1,54% | 35.962,00 |
| 12.05.2021 | 6,21 | 6,29 | 5,85 | 5,86 | -6,84% | 34.901,00 |
| 11.05.2021 | 6,48 | 6,48 | 6,16 | 6,29 | -2,78% | 40.615,00 |
| 10.05.2021 | 6,65 | 6,94 | 6,43 | 6,47 | -1,97% | 62.342,00 |
| 07.05.2021 | 6,33 | 6,75 | 6,33 | 6,60 | 4,10% | 78.571,00 |
| 06.05.2021 | 6,41 | 6,44 | 6,25 | 6,34 | -1,55% | 58.570,00 |
| 05.05.2021 | 6,59 | 6,56 | 6,39 | 6,44 | -2,42% | 24.463,00 |
| 04.05.2021 | 6,59 | 6,81 | 6,51 | 6,60 | 1,07% | 75.468,00 |
| 03.05.2021 | 6,10 | 6,59 | 6,02 | 6,53 | 6,53% | 72.039,00 |
| 30.04.2021 | 6,29 | 6,40 | 5,98 | 6,13 | -4,22% | 64.236,00 |
| 29.04.2021 | 6,36 | 6,71 | 6,24 | 6,40 | 0,63% | 111.755,00 |
| 28.04.2021 | 6,37 | 6,40 | 6,18 | 6,36 | 0,16% | 19.845,00 |
| 27.04.2021 | 6,20 | 6,75 | 6,20 | 6,35 | 2,42% | 47.082,00 |
| 26.04.2021 | 6,16 | 6,29 | 6,02 | 6,20 | 2,31% | 36.319,00 |
| 23.04.2021 | 6,00 | 6,15 | 6,00 | 6,06 | 1,85% | 49.110,00 |
| 22.04.2021 | 6,02 | 6,20 | 5,85 | 5,95 | -0,83% | 38.898,00 |
| 21.04.2021 | 5,88 | 6,14 | 5,88 | 6,00 | 1,01% | 33.690,00 |
| 20.04.2021 | 6,49 | 6,59 | 5,83 | 5,94 | -7,48% | 84.209,00 |
| 19.04.2021 | 6,27 | 6,47 | 6,00 | 6,42 | 2,88% | 95.574,00 |
| 16.04.2021 | 6,02 | 6,28 | 5,90 | 6,24 | 3,83% | 112.523,00 |