10,568€
0,59%
Echtzeit-Aktienkurs New Residential Investment Corp.
Bid:
Ask:
Aktienkurse zur New Residential Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 10,54 | 10,60 | 10,42 | 10,57 | 0,59% | - |
| 03.05.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 0,24% | 600,00 |
| 02.05.2024 | 10,73 | 10,82 | 10,42 | 10,48 | -1,23% | 1.866,00 |
| 30.04.2024 | 10,56 | 10,67 | 10,56 | 10,61 | 0,95% | 1.131,00 |
| 29.04.2024 | 10,39 | 10,56 | 10,39 | 10,51 | -0,47% | 2.600,00 |
| 26.04.2024 | 10,30 | 10,56 | 10,25 | 10,56 | 2,57% | 142,00 |
| 25.04.2024 | 10,25 | 10,30 | 10,25 | 10,30 | -0,48% | 92,00 |
| 24.04.2024 | 10,40 | 10,40 | 10,34 | 10,35 | 0,05% | 302,00 |
| 23.04.2024 | 10,36 | 10,36 | 10,12 | 10,34 | 1,12% | 107,00 |
| 22.04.2024 | 10,12 | 10,25 | 10,12 | 10,23 | 1,19% | 960,00 |
| 19.04.2024 | 10,06 | 10,11 | 10,06 | 10,11 | 3,81% | 127,00 |
| 18.04.2024 | 9,73 | 9,73 | 9,73 | 9,73 | -2,66% | 1,00 |
| 17.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,63% | 500,00 |
| 16.04.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -1,80% | 250,00 |
| 15.04.2024 | 10,11 | 10,11 | 9,92 | 10,02 | -0,99% | 192,00 |
| 12.04.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 0,60% | 140,00 |
| 10.04.2024 | 10,15 | 10,22 | 10,06 | 10,06 | -0,40% | 232,00 |
| 09.04.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 1,53% | 510,00 |
| 08.04.2024 | 10,12 | 10,13 | 9,93 | 9,95 | -0,87% | 261,00 |
| 05.04.2024 | 10,07 | 10,07 | 10,04 | 10,04 | 2,15% | 220,00 |
| 04.04.2024 | 9,95 | 9,95 | 9,82 | 9,82 | -2,15% | 701,00 |
| 03.04.2024 | 10,18 | 10,18 | 10,01 | 10,04 | -0,40% | 1.580,00 |
| 02.04.2024 | 10,14 | 10,48 | 10,08 | 10,08 | -2,14% | 3.552,00 |
| 28.03.2024 | 10,32 | 10,36 | 10,24 | 10,30 | -1,53% | 1.217,00 |
| 27.03.2024 | 10,60 | 10,60 | 10,30 | 10,46 | 1,55% | 5.720,00 |
| 26.03.2024 | 10,30 | 10,32 | 10,30 | 10,30 | -0,58% | 571,00 |
| 25.03.2024 | 10,32 | 10,38 | 10,32 | 10,36 | -0,38% | 1.960,00 |
| 22.03.2024 | 10,42 | 10,42 | 10,40 | 10,40 | 0,39% | 743,00 |
| 21.03.2024 | 10,14 | 10,36 | 10,14 | 10,36 | 2,17% | 1.730,00 |
| 20.03.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 0,60% | 207,00 |
| 19.03.2024 | 10,00 | 10,08 | 10,00 | 10,08 | 0,20% | 625,00 |
| 18.03.2024 | 10,06 | 10,10 | 10,06 | 10,06 | 0,60% | 3.863,00 |
| 15.03.2024 | 10,00 | 10,00 | 9,93 | 10,00 | -0,60% | 5.054,00 |
| 14.03.2024 | 10,20 | 10,20 | 10,06 | 10,06 | -1,37% | 1.682,00 |
| 13.03.2024 | 10,12 | 10,20 | 10,12 | 10,20 | 1,80% | 2.421,00 |
| 12.03.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -0,20% | 120,00 |
| 11.03.2024 | 10,00 | 10,04 | 10,00 | 10,04 | 0,40% | 107,00 |
| 08.03.2024 | 10,10 | 10,10 | 10,00 | 10,00 | -0,40% | 754,00 |
| 07.03.2024 | 10,12 | 10,12 | 9,83 | 10,04 | 0,40% | 429,00 |
| 06.03.2024 | 10,02 | 10,04 | 10,00 | 10,00 | 0,60% | 2.612,00 |
| 05.03.2024 | 9,95 | 9,95 | 9,94 | 9,94 | -0,50% | 21,00 |
| 04.03.2024 | 10,18 | 10,18 | 9,99 | 9,99 | -1,28% | 898,00 |
| 01.03.2024 | 10,12 | 10,12 | 9,98 | 10,12 | 1,20% | 866,00 |
| 29.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,73% | 2.000,00 |
| 28.02.2024 | 9,83 | 9,83 | 9,83 | 9,83 | 0,31% | 225,00 |
| 27.02.2024 | 9,73 | 10,00 | 9,73 | 9,80 | -0,71% | 2.069,00 |
| 26.02.2024 | 9,80 | 9,97 | 9,80 | 9,87 | 1,75% | 3.953,00 |
| 23.02.2024 | 9,92 | 9,92 | 9,70 | 9,70 | -1,62% | 45,00 |
| 22.02.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 0,31% | 15,00 |
| 21.02.2024 | 9,80 | 9,83 | 9,80 | 9,83 | 1,03% | 4.000,00 |
| 20.02.2024 | 9,79 | 9,79 | 9,73 | 9,73 | -0,61% | 152,00 |
| 19.02.2024 | 9,79 | 9,79 | 9,79 | 9,79 | -0,51% | 530,00 |
| 16.02.2024 | 9,81 | 9,84 | 9,80 | 9,84 | 2,61% | 3.929,00 |
| 15.02.2024 | 9,76 | 9,76 | 9,59 | 9,59 | -0,21% | 41,00 |
| 14.02.2024 | 9,65 | 9,65 | 9,59 | 9,61 | 1,05% | 154,00 |
| 13.02.2024 | 9,51 | 9,51 | 9,51 | 9,51 | -0,94% | 55,00 |
| 12.02.2024 | 9,52 | 9,60 | 9,50 | 9,60 | 2,13% | 1.680,00 |
| 09.02.2024 | 9,54 | 9,54 | 9,40 | 9,40 | 0,32% | 442,00 |
| 08.02.2024 | 9,32 | 9,54 | 9,32 | 9,37 | -0,32% | 1.864,00 |
| 07.02.2024 | 10,04 | 10,04 | 9,40 | 9,40 | -4,37% | 1.467,00 |
| 06.02.2024 | 9,92 | 10,02 | 9,80 | 9,83 | 0,51% | 610,00 |
| 05.02.2024 | 9,93 | 9,93 | 9,66 | 9,78 | -0,31% | 511,00 |
| 02.02.2024 | 10,04 | 10,04 | 9,78 | 9,81 | 0,20% | 1.589,00 |
| 01.02.2024 | 10,12 | 10,32 | 9,67 | 9,79 | -2,10% | 6.430,00 |
| 31.01.2024 | 10,02 | 10,18 | 10,00 | 10,00 | -0,79% | 1.251,00 |
| 30.01.2024 | 10,14 | 10,14 | 10,08 | 10,08 | -0,59% | 1.800,00 |
| 29.01.2024 | 10,10 | 10,20 | 10,10 | 10,14 | -0,20% | 5.457,00 |
| 26.01.2024 | 10,20 | 10,20 | 10,16 | 10,16 | -0,39% | 530,00 |
| 25.01.2024 | 9,99 | 10,20 | 9,99 | 10,20 | 1,80% | 551,00 |
| 24.01.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 0,00% | 52,00 |
| 23.01.2024 | 10,08 | 10,08 | 9,81 | 10,02 | 0,20% | 584,00 |
| 22.01.2024 | 9,78 | 10,00 | 9,78 | 10,00 | 2,04% | 1.030,00 |
| 19.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | 1.546,00 |
| 18.01.2024 | 9,82 | 9,90 | 9,82 | 9,90 | 1,12% | 1.200,00 |
| 17.01.2024 | 9,74 | 9,80 | 9,74 | 9,79 | 0,41% | 467,00 |
| 16.01.2024 | 9,72 | 9,75 | 9,72 | 9,75 | -1,32% | 126,00 |
| 15.01.2024 | 9,87 | 9,88 | 9,59 | 9,88 | 2,28% | 166,00 |
| 12.01.2024 | 9,66 | 9,66 | 9,66 | 9,66 | 0,73% | 241,00 |
| 11.01.2024 | 9,46 | 9,59 | 9,46 | 9,59 | -0,42% | 54,00 |
| 08.01.2024 | 9,75 | 9,79 | 9,53 | 9,63 | 1,90% | 3.798,00 |
| 05.01.2024 | 9,26 | 9,45 | 9,26 | 9,45 | 0,75% | 1.002,00 |
| 04.01.2024 | 9,50 | 9,50 | 9,38 | 9,38 | -0,53% | 851,00 |
| 03.01.2024 | 9,61 | 9,61 | 9,40 | 9,43 | -2,48% | 125,00 |
| 02.01.2024 | 9,84 | 9,95 | 9,67 | 9,67 | -1,02% | 1.887,00 |
| 29.12.2023 | 9,77 | 9,77 | 9,77 | 9,77 | -0,51% | 84,00 |
| 28.12.2023 | 9,63 | 9,82 | 9,63 | 9,82 | -1,80% | 153,00 |
| 27.12.2023 | 10,16 | 10,16 | 9,96 | 10,00 | 0,10% | 1.906,00 |
| 21.12.2023 | 10,02 | 10,02 | 9,99 | 9,99 | -1,67% | 93,00 |
| 20.12.2023 | 10,10 | 10,16 | 10,10 | 10,16 | 0,99% | 395,00 |
| 19.12.2023 | 9,97 | 10,06 | 9,97 | 10,06 | -0,40% | 820,00 |
| 18.12.2023 | 10,12 | 10,12 | 10,10 | 10,10 | 0,40% | 130,00 |
| 15.12.2023 | 10,16 | 10,16 | 9,87 | 10,06 | 3,93% | 322,00 |
| 14.12.2023 | 9,76 | 9,76 | 9,68 | 9,68 | -1,22% | 402,00 |
| 13.12.2023 | 9,83 | 9,83 | 9,77 | 9,80 | 1,03% | 2.191,00 |
| 12.12.2023 | 9,80 | 9,80 | 9,70 | 9,70 | 0,31% | 500,00 |
| 11.12.2023 | 9,89 | 9,89 | 9,67 | 9,67 | -1,43% | 2.310,00 |
| 08.12.2023 | 9,62 | 9,81 | 9,47 | 9,81 | 1,55% | 1.900,00 |
| 07.12.2023 | 9,79 | 9,79 | 9,49 | 9,66 | 0,10% | 285,00 |
| 06.12.2023 | 9,83 | 9,83 | 9,65 | 9,65 | -0,62% | 1.100,00 |
| 05.12.2023 | 9,79 | 9,79 | 9,70 | 9,71 | -0,10% | 1.431,00 |