Echtzeit-Aktienkurs NEW MOUNTAIN FINANCE Corp
Bid:
Ask:
Aktienkurse zur NEW MOUNTAIN FINANCE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 12,69 | 12,70 | 12,60 | 12,63 | -0,47% | 300.554,00 |
| 06.05.2024 | 12,74 | 12,78 | 12,66 | 12,69 | -0,08% | 369.324,00 |
| 03.05.2024 | 12,66 | 12,77 | 12,66 | 12,70 | 0,55% | 376.072,00 |
| 02.05.2024 | 12,76 | 12,76 | 12,40 | 12,63 | -0,39% | 487.465,00 |
| 01.05.2024 | 12,60 | 12,68 | 12,57 | 12,68 | 0,88% | 282.304,00 |
| 30.04.2024 | 12,71 | 12,73 | 12,57 | 12,57 | -1,18% | 388.296,00 |
| 29.04.2024 | 12,77 | 12,81 | 12,68 | 12,72 | 0,00% | 345.827,00 |
| 26.04.2024 | 12,60 | 12,73 | 12,59 | 12,72 | 1,11% | 226.844,00 |
| 25.04.2024 | 12,67 | 12,68 | 12,55 | 12,58 | -1,10% | 256.073,00 |
| 24.04.2024 | 12,71 | 12,73 | 12,61 | 12,72 | 0,16% | 246.490,00 |
| 23.04.2024 | 12,67 | 12,74 | 12,66 | 12,70 | -0,08% | 234.528,00 |
| 22.04.2024 | 12,57 | 12,73 | 12,53 | 12,71 | 1,27% | 324.281,00 |
| 19.04.2024 | 12,48 | 12,56 | 12,48 | 12,55 | 0,72% | 173.702,00 |
| 18.04.2024 | 12,47 | 12,50 | 12,41 | 12,46 | 0,32% | 277.888,00 |
| 17.04.2024 | 12,43 | 12,51 | 12,39 | 12,42 | 0,24% | 199.169,00 |
| 16.04.2024 | 12,42 | 12,43 | 12,33 | 12,39 | 0,00% | 289.547,00 |
| 15.04.2024 | 12,48 | 12,57 | 12,33 | 12,39 | -0,32% | 231.555,00 |
| 12.04.2024 | 12,55 | 12,65 | 12,40 | 12,43 | -1,27% | 264.022,00 |
| 11.04.2024 | 12,58 | 12,64 | 12,53 | 12,59 | -0,08% | 291.332,00 |
| 10.04.2024 | 12,57 | 12,65 | 12,53 | 12,60 | 0,08% | 368.802,00 |
| 09.04.2024 | 12,65 | 12,70 | 12,52 | 12,59 | -0,47% | 316.583,00 |
| 08.04.2024 | 12,66 | 12,70 | 12,63 | 12,65 | 0,24% | 270.580,00 |
| 05.04.2024 | 12,52 | 12,65 | 12,46 | 12,62 | 0,64% | 292.558,00 |
| 04.04.2024 | 12,73 | 12,73 | 12,54 | 12,54 | -1,18% | 302.214,00 |
| 03.04.2024 | 12,64 | 12,69 | 12,58 | 12,69 | 0,63% | 260.412,00 |
| 02.04.2024 | 12,57 | 12,71 | 12,57 | 12,61 | 0,24% | 338.617,00 |
| 01.04.2024 | 12,70 | 12,70 | 12,50 | 12,58 | -0,71% | 651.381,00 |
| 28.03.2024 | 12,79 | 12,79 | 12,59 | 12,67 | 0,64% | 731.748,00 |
| 27.03.2024 | 12,42 | 12,64 | 12,42 | 12,59 | 1,78% | 520.717,00 |
| 26.03.2024 | 12,35 | 12,37 | 12,29 | 12,37 | 0,16% | 468.135,00 |
| 25.03.2024 | 12,29 | 12,40 | 12,29 | 12,35 | 0,49% | 342.074,00 |
| 22.03.2024 | 12,37 | 12,41 | 12,23 | 12,29 | -0,57% | 381.470,00 |
| 21.03.2024 | 12,32 | 12,44 | 12,30 | 12,36 | 0,57% | 434.764,00 |
| 20.03.2024 | 12,25 | 12,30 | 12,22 | 12,29 | 0,33% | 297.136,00 |
| 19.03.2024 | 12,26 | 12,36 | 12,23 | 12,25 | -0,41% | 325.471,00 |
| 18.03.2024 | 12,32 | 12,38 | 12,28 | 12,30 | -0,32% | 427.538,00 |
| 15.03.2024 | 12,30 | 12,43 | 12,28 | 12,34 | 0,41% | 861.716,00 |
| 14.03.2024 | 12,56 | 12,59 | 12,26 | 12,29 | -4,28% | 862.652,00 |
| 13.03.2024 | 12,98 | 12,99 | 12,83 | 12,84 | -0,70% | 635.665,00 |
| 12.03.2024 | 12,87 | 13,01 | 12,79 | 12,93 | 0,94% | 1.044.069,00 |
| 11.03.2024 | 12,76 | 12,84 | 12,71 | 12,81 | 0,47% | 4.527.777,00 |
| 08.03.2024 | 12,80 | 12,89 | 12,74 | 12,75 | -0,08% | 509.913,00 |
| 07.03.2024 | 12,78 | 12,79 | 12,72 | 12,76 | -0,08% | 383.084,00 |
| 06.03.2024 | 12,79 | 12,84 | 12,74 | 12,77 | 0,31% | 377.354,00 |
| 05.03.2024 | 12,76 | 12,82 | 12,73 | 12,73 | -0,31% | 348.324,00 |
| 04.03.2024 | 12,81 | 12,85 | 12,75 | 12,77 | -0,23% | 362.063,00 |
| 01.03.2024 | 12,91 | 12,91 | 12,76 | 12,80 | -0,70% | 420.083,00 |
| 29.02.2024 | 12,87 | 12,89 | 12,77 | 12,89 | 0,78% | 504.813,00 |
| 28.02.2024 | 12,97 | 12,97 | 12,68 | 12,79 | -1,16% | 421.943,00 |
| 27.02.2024 | 12,95 | 12,97 | 12,68 | 12,94 | 1,97% | 780.678,00 |
| 26.02.2024 | 12,68 | 12,72 | 12,60 | 12,69 | -0,16% | 441.309,00 |
| 23.02.2024 | 12,70 | 12,79 | 12,66 | 12,71 | 0,16% | 301.673,00 |
| 22.02.2024 | 12,62 | 12,76 | 12,57 | 12,69 | 0,55% | 425.208,00 |
| 21.02.2024 | 12,62 | 12,63 | 12,54 | 12,62 | 0,16% | 297.025,00 |
| 20.02.2024 | 12,58 | 12,71 | 12,53 | 12,60 | -0,32% | 440.919,00 |
| 16.02.2024 | 12,68 | 12,79 | 12,63 | 12,64 | -1,02% | 477.215,00 |
| 15.02.2024 | 12,71 | 12,82 | 12,71 | 12,77 | 0,79% | 247.779,00 |
| 14.02.2024 | 12,67 | 12,77 | 12,57 | 12,67 | -0,08% | 378.767,00 |
| 13.02.2024 | 12,76 | 12,76 | 12,62 | 12,68 | -1,25% | 326.902,00 |
| 12.02.2024 | 12,73 | 12,90 | 12,69 | 12,84 | 1,10% | 268.609,00 |
| 09.02.2024 | 12,60 | 12,71 | 12,59 | 12,70 | 0,55% | 220.581,00 |
| 08.02.2024 | 12,65 | 12,71 | 12,60 | 12,63 | -0,08% | 176.855,00 |
| 07.02.2024 | 12,75 | 12,75 | 12,56 | 12,64 | -0,55% | 372.016,00 |
| 06.02.2024 | 12,66 | 12,74 | 12,60 | 12,71 | 0,16% | 365.696,00 |
| 05.02.2024 | 12,75 | 12,75 | 12,60 | 12,69 | -0,47% | 313.654,00 |
| 02.02.2024 | 12,77 | 12,87 | 12,73 | 12,75 | -0,23% | 424.434,00 |
| 01.02.2024 | 12,87 | 12,87 | 12,66 | 12,78 | -0,78% | 517.353,00 |
| 31.01.2024 | 13,03 | 13,04 | 12,88 | 12,88 | -0,92% | 466.521,00 |
| 30.01.2024 | 12,95 | 13,03 | 12,95 | 13,00 | 0,23% | 257.752,00 |
| 29.01.2024 | 13,05 | 13,09 | 12,94 | 12,97 | -0,61% | 265.246,00 |
| 26.01.2024 | 13,03 | 13,09 | 13,02 | 13,05 | 0,38% | 255.544,00 |
| 25.01.2024 | 12,94 | 13,04 | 12,89 | 13,00 | 0,54% | 179.762,00 |
| 24.01.2024 | 13,04 | 13,10 | 12,91 | 12,93 | -0,39% | 441.096,00 |
| 23.01.2024 | 12,99 | 13,03 | 12,95 | 12,98 | -0,08% | 174.482,00 |
| 22.01.2024 | 12,86 | 13,01 | 12,85 | 12,99 | 1,09% | 281.605,00 |
| 19.01.2024 | 12,87 | 12,89 | 12,76 | 12,85 | 0,16% | 224.715,00 |
| 18.01.2024 | 12,80 | 12,84 | 12,73 | 12,83 | -0,39% | 413.202,00 |
| 17.01.2024 | 12,78 | 12,89 | 12,76 | 12,88 | 0,16% | 359.358,00 |
| 16.01.2024 | 12,90 | 12,93 | 12,82 | 12,86 | -0,23% | 212.081,00 |
| 12.01.2024 | 12,98 | 12,98 | 12,89 | 12,89 | -0,23% | 284.713,00 |
| 11.01.2024 | 12,86 | 12,92 | 12,75 | 12,92 | 0,08% | 305.736,00 |
| 10.01.2024 | 12,89 | 12,96 | 12,88 | 12,91 | 0,23% | 256.751,00 |
| 09.01.2024 | 12,90 | 12,93 | 12,85 | 12,88 | -0,08% | 297.304,00 |
| 08.01.2024 | 12,90 | 12,97 | 12,85 | 12,89 | 0,08% | 353.595,00 |
| 05.01.2024 | 12,90 | 12,90 | 12,78 | 12,88 | 0,00% | 314.841,00 |
| 04.01.2024 | 12,79 | 12,95 | 12,79 | 12,88 | 1,10% | 321.376,00 |
| 03.01.2024 | 12,83 | 12,87 | 12,73 | 12,74 | -0,78% | 384.475,00 |
| 02.01.2024 | 12,72 | 12,92 | 12,67 | 12,84 | 0,94% | 649.162,00 |
| 29.12.2023 | 12,89 | 12,97 | 12,72 | 12,72 | -1,17% | 648.914,00 |
| 28.12.2023 | 12,83 | 12,89 | 12,82 | 12,87 | 0,23% | 253.139,00 |
| 27.12.2023 | 12,83 | 12,92 | 12,74 | 12,84 | 0,63% | 479.495,00 |
| 26.12.2023 | 12,79 | 12,86 | 12,76 | 12,76 | -0,23% | 247.952,00 |
| 22.12.2023 | 12,86 | 12,92 | 12,78 | 12,79 | -0,31% | 333.250,00 |
| 21.12.2023 | 12,89 | 12,90 | 12,73 | 12,83 | -0,62% | 552.325,00 |
| 20.12.2023 | 13,02 | 13,11 | 12,91 | 12,91 | -1,07% | 672.851,00 |
| 19.12.2023 | 13,05 | 13,18 | 13,05 | 13,05 | 0,00% | 1.077.693,00 |
| 18.12.2023 | 13,02 | 13,14 | 12,97 | 13,05 | 0,54% | 1.171.337,00 |
| 15.12.2023 | 12,84 | 12,99 | 12,77 | 12,98 | 1,33% | 1.866.074,00 |
| 14.12.2023 | 13,00 | 13,08 | 12,73 | 12,81 | -3,03% | 705.793,00 |
| 13.12.2023 | 12,88 | 13,23 | 12,72 | 13,21 | 2,48% | 971.287,00 |