33,010$
0,92%
Echtzeit-Aktienkurs NexPoint Residential Trust
Bid:
Ask:
Aktienkurse zur NexPoint Residential Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 32,62 | 33,60 | 32,62 | 33,02 | 0,95% | 96.265,00 |
| 22.04.2024 | 32,13 | 32,73 | 31,94 | 32,71 | 1,87% | 189.506,00 |
| 19.04.2024 | 31,28 | 32,20 | 31,28 | 32,11 | 2,49% | 125.612,00 |
| 18.04.2024 | 31,00 | 31,34 | 30,95 | 31,33 | 1,79% | 172.333,00 |
| 17.04.2024 | 31,17 | 31,57 | 30,78 | 30,78 | -1,25% | 194.675,00 |
| 16.04.2024 | 31,06 | 31,45 | 30,73 | 31,17 | -0,70% | 132.860,00 |
| 15.04.2024 | 32,02 | 32,02 | 30,97 | 31,39 | -1,57% | 90.356,00 |
| 12.04.2024 | 32,23 | 32,36 | 31,87 | 31,89 | -1,73% | 105.481,00 |
| 11.04.2024 | 32,50 | 32,60 | 31,80 | 32,45 | 0,84% | 99.399,00 |
| 10.04.2024 | 32,08 | 32,41 | 31,85 | 32,18 | -3,74% | 186.614,00 |
| 09.04.2024 | 32,84 | 33,49 | 32,84 | 33,43 | 2,17% | 100.288,00 |
| 08.04.2024 | 31,70 | 32,72 | 31,70 | 32,72 | 4,37% | 107.266,00 |
| 05.04.2024 | 30,92 | 31,47 | 30,62 | 31,35 | 1,29% | 89.719,00 |
| 04.04.2024 | 31,26 | 31,45 | 30,94 | 30,95 | 0,19% | 215.039,00 |
| 03.04.2024 | 30,38 | 30,96 | 30,21 | 30,89 | 0,95% | 106.679,00 |
| 02.04.2024 | 31,22 | 31,29 | 30,25 | 30,60 | -3,07% | 163.952,00 |
| 01.04.2024 | 32,24 | 32,24 | 31,18 | 31,57 | -1,93% | 118.940,00 |
| 28.03.2024 | 31,61 | 32,34 | 31,61 | 32,19 | 2,35% | 216.143,00 |
| 27.03.2024 | 30,75 | 31,49 | 30,75 | 31,45 | 3,66% | 257.089,00 |
| 26.03.2024 | 31,03 | 31,03 | 30,02 | 30,34 | -1,11% | 137.269,00 |
| 25.03.2024 | 30,56 | 30,85 | 30,42 | 30,68 | 0,89% | 138.020,00 |
| 22.03.2024 | 31,56 | 31,56 | 30,41 | 30,41 | -3,28% | 227.043,00 |
| 21.03.2024 | 31,26 | 31,81 | 31,17 | 31,44 | 1,26% | 140.601,00 |
| 20.03.2024 | 29,56 | 31,36 | 29,48 | 31,05 | 4,44% | 198.334,00 |
| 19.03.2024 | 29,14 | 29,86 | 29,14 | 29,73 | 1,43% | 95.327,00 |
| 18.03.2024 | 29,33 | 29,71 | 29,01 | 29,31 | -2,14% | 146.247,00 |
| 15.03.2024 | 29,57 | 30,15 | 29,36 | 29,95 | 0,23% | 347.386,00 |
| 14.03.2024 | 30,43 | 30,54 | 29,59 | 29,88 | -3,27% | 294.162,00 |
| 13.03.2024 | 30,48 | 30,96 | 30,25 | 30,89 | 1,05% | 183.787,00 |
| 12.03.2024 | 30,76 | 30,82 | 30,55 | 30,57 | -0,52% | 157.356,00 |
| 11.03.2024 | 30,78 | 31,16 | 30,51 | 30,73 | -0,77% | 124.827,00 |
| 08.03.2024 | 30,71 | 31,35 | 30,64 | 30,97 | 2,01% | 165.856,00 |
| 07.03.2024 | 30,58 | 30,68 | 30,02 | 30,36 | 0,40% | 139.859,00 |
| 06.03.2024 | 30,30 | 30,30 | 29,63 | 30,24 | 1,37% | 240.863,00 |
| 05.03.2024 | 29,68 | 30,23 | 29,57 | 29,83 | -0,07% | 240.877,00 |
| 04.03.2024 | 29,46 | 30,04 | 29,00 | 29,85 | 1,43% | 99.287,00 |
| 01.03.2024 | 29,18 | 29,67 | 28,80 | 29,43 | 0,75% | 255.234,00 |
| 29.02.2024 | 28,71 | 29,34 | 28,58 | 29,21 | 3,40% | 259.389,00 |
| 28.02.2024 | 28,20 | 28,87 | 28,20 | 28,25 | -1,19% | 115.843,00 |
| 27.02.2024 | 28,64 | 28,91 | 28,37 | 28,59 | 0,85% | 142.714,00 |
| 26.02.2024 | 29,32 | 29,51 | 28,23 | 28,35 | -3,31% | 116.364,00 |
| 23.02.2024 | 29,42 | 29,66 | 28,95 | 29,32 | -0,03% | 148.018,00 |
| 22.02.2024 | 28,98 | 29,37 | 28,35 | 29,33 | 0,96% | 421.747,00 |
| 21.02.2024 | 29,00 | 29,53 | 28,97 | 29,05 | -0,65% | 189.225,00 |
| 20.02.2024 | 30,80 | 31,10 | 29,00 | 29,24 | -5,92% | 243.434,00 |
| 16.02.2024 | 30,74 | 31,31 | 30,53 | 31,08 | -0,42% | 155.362,00 |
| 15.02.2024 | 30,29 | 31,38 | 30,16 | 31,21 | 4,45% | 167.240,00 |
| 14.02.2024 | 29,92 | 30,19 | 29,61 | 29,88 | 0,91% | 143.032,00 |
| 13.02.2024 | 29,97 | 29,97 | 29,14 | 29,61 | -4,76% | 215.620,00 |
| 12.02.2024 | 30,75 | 31,37 | 30,75 | 31,09 | 1,34% | 187.725,00 |
| 09.02.2024 | 30,77 | 30,91 | 30,44 | 30,68 | -0,10% | 159.795,00 |
| 08.02.2024 | 30,51 | 30,93 | 30,43 | 30,71 | 0,13% | 86.847,00 |
| 07.02.2024 | 31,29 | 31,29 | 30,39 | 30,67 | -1,86% | 95.783,00 |
| 06.02.2024 | 30,95 | 31,62 | 30,83 | 31,25 | 0,97% | 82.161,00 |
| 05.02.2024 | 31,07 | 31,65 | 30,54 | 30,95 | -2,21% | 230.043,00 |
| 02.02.2024 | 30,54 | 32,05 | 30,36 | 31,65 | 1,70% | 143.639,00 |
| 01.02.2024 | 30,50 | 31,15 | 29,68 | 31,12 | 1,87% | 170.681,00 |
| 31.01.2024 | 31,76 | 32,00 | 30,31 | 30,55 | -3,63% | 187.411,00 |
| 30.01.2024 | 32,17 | 32,23 | 31,61 | 31,70 | -1,89% | 83.351,00 |
| 29.01.2024 | 32,30 | 32,51 | 32,11 | 32,31 | -0,12% | 142.671,00 |
| 26.01.2024 | 32,63 | 32,70 | 32,20 | 32,35 | 0,06% | 67.972,00 |
| 25.01.2024 | 32,97 | 33,04 | 32,23 | 32,33 | 0,19% | 84.656,00 |
| 24.01.2024 | 33,13 | 33,13 | 32,25 | 32,27 | -1,38% | 81.408,00 |
| 23.01.2024 | 33,43 | 33,81 | 32,23 | 32,72 | -1,27% | 96.325,00 |
| 22.01.2024 | 32,60 | 33,48 | 32,60 | 33,14 | 2,63% | 145.437,00 |
| 19.01.2024 | 31,26 | 32,34 | 31,00 | 32,29 | 3,93% | 91.244,00 |
| 18.01.2024 | 31,45 | 31,45 | 30,87 | 31,07 | -0,86% | 81.394,00 |
| 17.01.2024 | 31,66 | 32,03 | 30,60 | 31,34 | -2,91% | 119.962,00 |
| 16.01.2024 | 32,53 | 33,00 | 32,22 | 32,28 | -1,79% | 132.236,00 |
| 12.01.2024 | 33,37 | 33,78 | 32,80 | 32,87 | 0,52% | 103.855,00 |
| 11.01.2024 | 32,63 | 32,73 | 32,19 | 32,70 | -0,70% | 201.884,00 |
| 10.01.2024 | 33,22 | 33,54 | 32,81 | 32,93 | -1,14% | 117.893,00 |
| 09.01.2024 | 33,50 | 33,77 | 33,13 | 33,31 | -2,06% | 114.801,00 |
| 08.01.2024 | 33,32 | 34,10 | 33,27 | 34,01 | 1,86% | 91.426,00 |
| 05.01.2024 | 33,62 | 34,16 | 33,22 | 33,39 | -1,21% | 103.792,00 |
| 04.01.2024 | 33,76 | 34,20 | 33,50 | 33,80 | 0,48% | 120.373,00 |
| 03.01.2024 | 34,26 | 34,26 | 33,56 | 33,64 | -2,77% | 124.092,00 |
| 02.01.2024 | 34,03 | 34,99 | 34,03 | 34,60 | 0,49% | 112.300,00 |
| 29.12.2023 | 35,25 | 35,45 | 34,43 | 34,43 | -2,82% | 134.014,00 |
| 28.12.2023 | 34,49 | 35,48 | 34,49 | 35,43 | 1,81% | 116.141,00 |
| 27.12.2023 | 34,98 | 35,07 | 34,50 | 34,80 | -0,17% | 77.203,00 |
| 26.12.2023 | 34,63 | 34,92 | 34,42 | 34,86 | 0,98% | 67.096,00 |
| 22.12.2023 | 34,22 | 35,16 | 34,17 | 34,52 | 1,59% | 114.600,00 |
| 21.12.2023 | 34,35 | 34,52 | 33,56 | 33,98 | 0,12% | 111.563,00 |
| 20.12.2023 | 33,85 | 34,83 | 33,85 | 33,94 | -2,33% | 328.676,00 |
| 19.12.2023 | 35,02 | 35,32 | 34,56 | 34,75 | -0,23% | 207.464,00 |
| 18.12.2023 | 35,75 | 35,75 | 34,76 | 34,83 | -1,69% | 133.491,00 |
| 15.12.2023 | 36,15 | 36,39 | 34,86 | 35,43 | -1,36% | 781.904,00 |
| 14.12.2023 | 35,28 | 35,93 | 35,00 | 35,92 | 3,88% | 288.721,00 |
| 13.12.2023 | 32,59 | 35,21 | 32,31 | 34,58 | 6,04% | 243.687,00 |
| 12.12.2023 | 32,11 | 32,61 | 31,70 | 32,61 | 1,84% | 142.329,00 |
| 11.12.2023 | 32,22 | 32,40 | 31,72 | 32,02 | -0,90% | 111.891,00 |
| 08.12.2023 | 32,23 | 32,56 | 31,86 | 32,31 | 0,00% | 180.106,00 |
| 07.12.2023 | 32,03 | 32,51 | 31,94 | 32,31 | 1,13% | 128.336,00 |
| 06.12.2023 | 32,87 | 33,06 | 31,83 | 31,95 | -1,51% | 237.558,00 |
| 05.12.2023 | 32,50 | 32,84 | 31,71 | 32,44 | -0,46% | 176.409,00 |
| 04.12.2023 | 32,04 | 32,86 | 32,04 | 32,59 | 1,12% | 116.574,00 |
| 01.12.2023 | 30,54 | 32,24 | 30,49 | 32,23 | 5,85% | 307.714,00 |
| 30.11.2023 | 30,55 | 30,69 | 29,92 | 30,45 | -0,03% | 206.173,00 |
| 29.11.2023 | 31,45 | 32,14 | 30,39 | 30,46 | -2,09% | 232.495,00 |