11,330$
0,71%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,37 | 11,40 | 11,29 | 11,33 | 0,71% | 544.895,00 |
| 02.05.2024 | 11,24 | 11,26 | 11,11 | 11,25 | 0,76% | 364.280,00 |
| 01.05.2024 | 11,15 | 11,29 | 11,03 | 11,17 | 0,40% | 793.407,00 |
| 30.04.2024 | 11,29 | 11,41 | 11,11 | 11,12 | -0,98% | 704.798,00 |
| 29.04.2024 | 11,25 | 11,33 | 11,19 | 11,23 | 0,22% | 269.818,00 |
| 26.04.2024 | 11,16 | 11,32 | 11,14 | 11,21 | 0,72% | 643.153,00 |
| 25.04.2024 | 11,06 | 11,16 | 10,99 | 11,13 | -0,04% | 567.422,00 |
| 24.04.2024 | 11,06 | 11,16 | 11,00 | 11,13 | 0,36% | 469.719,00 |
| 23.04.2024 | 10,92 | 11,11 | 10,89 | 11,09 | 1,42% | 357.136,00 |
| 22.04.2024 | 10,87 | 10,98 | 10,83 | 10,94 | 1,06% | 205.492,00 |
| 19.04.2024 | 10,65 | 10,85 | 10,63 | 10,82 | 1,60% | 383.389,00 |
| 18.04.2024 | 10,56 | 10,70 | 10,55 | 10,65 | 1,24% | 605.581,00 |
| 17.04.2024 | 10,61 | 10,66 | 10,51 | 10,52 | -0,19% | 556.577,00 |
| 16.04.2024 | 10,51 | 10,58 | 10,39 | 10,54 | -0,05% | 841.594,00 |
| 15.04.2024 | 10,63 | 10,70 | 10,52 | 10,55 | -0,38% | 243.814,00 |
| 12.04.2024 | 10,70 | 10,75 | 10,58 | 10,59 | -1,63% | 717.751,00 |
| 11.04.2024 | 10,75 | 10,78 | 10,66 | 10,76 | 0,51% | 492.745,00 |
| 10.04.2024 | 10,96 | 10,96 | 10,62 | 10,71 | -2,68% | 846.993,00 |
| 09.04.2024 | 11,02 | 11,03 | 10,91 | 11,00 | 0,14% | 662.275,00 |
| 08.04.2024 | 10,89 | 11,02 | 10,87 | 10,99 | 1,24% | 153.184,00 |
| 05.04.2024 | 10,76 | 10,89 | 10,75 | 10,85 | 0,65% | 484.890,00 |
| 04.04.2024 | 10,95 | 11,03 | 10,77 | 10,78 | -0,65% | 362.993,00 |
| 03.04.2024 | 10,79 | 10,96 | 10,77 | 10,85 | 0,28% | 566.034,00 |
| 02.04.2024 | 10,90 | 10,94 | 10,82 | 10,82 | -1,01% | 440.223,00 |
| 01.04.2024 | 11,12 | 11,12 | 10,92 | 10,93 | -2,02% | 217.013,00 |
| 28.03.2024 | 11,10 | 11,18 | 11,10 | 11,16 | -1,46% | 264.095,00 |
| 27.03.2024 | 11,15 | 11,32 | 11,13 | 11,32 | 2,07% | 337.846,00 |
| 26.03.2024 | 11,22 | 11,24 | 11,07 | 11,09 | -0,85% | 509.412,00 |
| 25.03.2024 | 11,17 | 11,25 | 11,17 | 11,19 | 0,54% | 218.979,00 |
| 22.03.2024 | 11,30 | 11,32 | 11,11 | 11,13 | -1,20% | 945.773,00 |
| 21.03.2024 | 11,19 | 11,31 | 11,13 | 11,26 | 0,94% | 1.060.690,00 |
| 20.03.2024 | 10,98 | 11,20 | 10,89 | 11,16 | 1,97% | 965.478,00 |
| 19.03.2024 | 10,87 | 10,99 | 10,80 | 10,94 | 0,60% | 866.786,00 |
| 18.03.2024 | 10,95 | 10,98 | 10,77 | 10,88 | -0,37% | 879.624,00 |
| 15.03.2024 | 10,86 | 10,96 | 10,76 | 10,92 | 0,46% | 1.055.159,00 |
| 14.03.2024 | 11,16 | 11,19 | 10,84 | 10,87 | -2,38% | 1.251.097,00 |
| 13.03.2024 | 11,13 | 11,17 | 11,06 | 11,13 | 0,09% | 883.976,00 |
| 12.03.2024 | 10,94 | 11,12 | 10,87 | 11,12 | 1,55% | 1.298.018,00 |
| 11.03.2024 | 10,94 | 11,00 | 10,87 | 10,95 | 0,23% | 780.262,00 |
| 08.03.2024 | 11,02 | 11,13 | 10,87 | 10,93 | -0,36% | 1.059.368,00 |
| 07.03.2024 | 10,97 | 11,04 | 10,86 | 10,97 | 0,46% | 596.196,00 |
| 06.03.2024 | 10,89 | 10,95 | 10,85 | 10,92 | 0,60% | 1.025.296,00 |
| 05.03.2024 | 10,80 | 10,91 | 10,75 | 10,85 | 0,37% | 965.435,00 |
| 04.03.2024 | 11,01 | 11,01 | 10,81 | 10,81 | -1,41% | 1.080.928,00 |
| 01.03.2024 | 10,88 | 10,97 | 10,81 | 10,97 | 1,11% | 1.122.937,00 |
| 29.02.2024 | 10,70 | 10,85 | 10,63 | 10,85 | 1,97% | 993.485,00 |
| 28.02.2024 | 10,59 | 10,67 | 10,57 | 10,64 | -0,05% | 846.742,00 |
| 27.02.2024 | 10,72 | 10,88 | 10,60 | 10,64 | -0,61% | 1.225.769,00 |
| 26.02.2024 | 10,72 | 10,84 | 10,63 | 10,71 | 0,05% | 2.330.457,00 |
| 23.02.2024 | 10,60 | 10,74 | 10,52 | 10,70 | 1,18% | 1.762.355,00 |
| 22.02.2024 | 10,62 | 10,70 | 10,55 | 10,58 | -0,19% | 1.153.582,00 |
| 21.02.2024 | 10,50 | 10,67 | 10,46 | 10,60 | 0,67% | 1.476.162,00 |
| 20.02.2024 | 10,50 | 10,62 | 10,43 | 10,53 | -0,71% | 1.849.113,00 |
| 16.02.2024 | 10,70 | 10,70 | 10,51 | 10,60 | -0,52% | 1.947.723,00 |
| 15.02.2024 | 10,38 | 10,71 | 10,32 | 10,66 | 3,45% | 1.904.449,00 |
| 14.02.2024 | 10,27 | 10,35 | 10,16 | 10,30 | 1,23% | 1.294.177,00 |
| 13.02.2024 | 10,40 | 10,41 | 10,06 | 10,18 | -2,35% | 1.744.159,00 |
| 12.02.2024 | 10,20 | 10,45 | 10,15 | 10,42 | 2,11% | 1.871.519,00 |
| 09.02.2024 | 10,14 | 10,25 | 10,08 | 10,21 | 0,79% | 1.540.609,00 |
| 08.02.2024 | 10,22 | 10,30 | 10,11 | 10,13 | -0,93% | 2.202.318,00 |
| 07.02.2024 | 10,65 | 10,86 | 9,97 | 10,22 | -3,40% | 5.639.907,00 |
| 06.02.2024 | 10,56 | 10,66 | 10,48 | 10,58 | -0,05% | 2.139.884,00 |
| 05.02.2024 | 10,56 | 10,61 | 10,34 | 10,59 | 0,24% | 1.858.549,00 |
| 02.02.2024 | 10,72 | 10,77 | 10,49 | 10,56 | -1,17% | 1.322.837,00 |
| 01.02.2024 | 10,85 | 10,92 | 10,49 | 10,69 | -0,23% | 1.854.507,00 |
| 31.01.2024 | 10,94 | 10,96 | 10,68 | 10,71 | -1,97% | 1.779.256,00 |
| 30.01.2024 | 11,02 | 11,05 | 10,89 | 10,93 | -0,64% | 1.301.478,00 |
| 29.01.2024 | 10,97 | 11,04 | 10,92 | 11,00 | 0,09% | 1.605.117,00 |
| 26.01.2024 | 11,04 | 11,13 | 10,97 | 10,99 | -0,27% | 1.067.276,00 |
| 25.01.2024 | 10,98 | 11,09 | 10,95 | 11,02 | 0,50% | 912.902,00 |
| 24.01.2024 | 10,95 | 11,08 | 10,92 | 10,96 | 0,41% | 1.241.580,00 |
| 23.01.2024 | 10,95 | 10,97 | 10,86 | 10,92 | 0,14% | 826.511,00 |
| 22.01.2024 | 10,96 | 10,97 | 10,83 | 10,90 | 0,65% | 1.025.029,00 |
| 19.01.2024 | 10,74 | 10,84 | 10,60 | 10,83 | 1,45% | 1.046.393,00 |
| 18.01.2024 | 10,67 | 10,73 | 10,52 | 10,68 | 0,99% | 1.171.075,00 |
| 17.01.2024 | 10,57 | 10,68 | 10,50 | 10,57 | -0,73% | 1.281.704,00 |
| 16.01.2024 | 10,65 | 10,66 | 10,52 | 10,65 | -0,16% | 989.262,00 |
| 12.01.2024 | 10,56 | 10,73 | 10,53 | 10,67 | 0,99% | 1.055.282,00 |
| 11.01.2024 | 10,61 | 10,63 | 10,38 | 10,56 | 0,14% | 1.062.260,00 |
| 10.01.2024 | 10,69 | 10,69 | 10,48 | 10,55 | 0,19% | 1.192.299,00 |
| 09.01.2024 | 10,59 | 10,64 | 10,50 | 10,53 | -0,89% | 1.336.217,00 |
| 08.01.2024 | 10,41 | 10,64 | 10,40 | 10,62 | 2,07% | 1.577.556,00 |
| 05.01.2024 | 10,25 | 10,71 | 10,13 | 10,41 | 1,36% | 1.184.796,00 |
| 04.01.2024 | 10,40 | 10,44 | 10,25 | 10,27 | -0,68% | 1.529.242,00 |
| 03.01.2024 | 10,63 | 10,72 | 10,21 | 10,34 | -2,59% | 1.923.560,00 |
| 02.01.2024 | 10,65 | 10,70 | 10,54 | 10,61 | -0,61% | 1.331.358,00 |
| 29.12.2023 | 10,83 | 10,85 | 10,64 | 10,68 | -1,43% | 1.602.158,00 |
| 28.12.2023 | 10,89 | 11,07 | 10,78 | 10,83 | -2,12% | 1.329.534,00 |
| 27.12.2023 | 11,11 | 11,17 | 11,04 | 11,07 | -0,36% | 1.783.975,00 |
| 26.12.2023 | 11,04 | 11,17 | 11,02 | 11,11 | 0,86% | 1.123.852,00 |
| 22.12.2023 | 11,00 | 11,14 | 11,00 | 11,01 | 0,14% | 1.030.303,00 |
| 21.12.2023 | 11,10 | 11,10 | 10,91 | 11,00 | 0,32% | 961.171,00 |
| 20.12.2023 | 11,09 | 11,16 | 10,93 | 10,96 | -1,10% | 1.272.043,00 |
| 19.12.2023 | 10,92 | 11,10 | 10,87 | 11,08 | 2,00% | 1.861.105,00 |
| 18.12.2023 | 10,93 | 10,95 | 10,84 | 10,87 | 0,00% | 1.164.483,00 |
| 15.12.2023 | 10,98 | 11,04 | 10,79 | 10,87 | -0,64% | 1.405.325,00 |
| 14.12.2023 | 10,80 | 11,07 | 10,65 | 10,94 | 1,63% | 2.350.431,00 |
| 13.12.2023 | 10,56 | 10,78 | 10,48 | 10,76 | 2,23% | 1.245.721,00 |
| 12.12.2023 | 10,46 | 10,58 | 10,38 | 10,53 | 0,91% | 1.329.117,00 |
| 11.12.2023 | 10,50 | 10,56 | 10,42 | 10,43 | -0,52% | 1.126.349,00 |