14,250$
2,59%
Echtzeit-Aktienkurs NexPoint Real Estate Finance
Bid:
Ask:
Aktienkurse zur NexPoint Real Estate Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,98 | 14,26 | 13,87 | 14,22 | 2,38% | 20.904,00 |
| 30.05.2024 | 13,72 | 14,21 | 13,67 | 13,89 | 1,83% | 36.280,00 |
| 29.05.2024 | 13,68 | 13,99 | 13,52 | 13,64 | -1,02% | 17.363,00 |
| 28.05.2024 | 14,13 | 14,24 | 13,72 | 13,78 | -1,43% | 21.012,00 |
| 24.05.2024 | 13,73 | 14,05 | 13,73 | 13,98 | 2,49% | 27.332,00 |
| 23.05.2024 | 13,95 | 13,95 | 13,56 | 13,64 | -1,94% | 35.082,00 |
| 22.05.2024 | 14,05 | 14,14 | 13,70 | 13,91 | -1,21% | 31.627,00 |
| 21.05.2024 | 14,05 | 14,09 | 13,98 | 14,08 | 0,21% | 19.639,00 |
| 20.05.2024 | 14,21 | 14,24 | 14,00 | 14,05 | -0,57% | 12.198,00 |
| 17.05.2024 | 14,19 | 14,26 | 13,84 | 14,13 | 0,07% | 31.910,00 |
| 16.05.2024 | 13,94 | 14,16 | 13,82 | 14,12 | 2,39% | 35.170,00 |
| 15.05.2024 | 13,75 | 14,09 | 13,59 | 13,79 | 1,25% | 31.260,00 |
| 14.05.2024 | 13,57 | 13,96 | 13,54 | 13,62 | 1,57% | 22.421,00 |
| 13.05.2024 | 13,52 | 13,66 | 13,33 | 13,41 | 0,37% | 17.541,00 |
| 10.05.2024 | 13,49 | 13,49 | 13,25 | 13,36 | 0,00% | 14.594,00 |
| 09.05.2024 | 13,77 | 13,89 | 13,01 | 13,36 | -2,41% | 45.217,00 |
| 08.05.2024 | 13,29 | 14,07 | 13,15 | 13,69 | 2,39% | 35.012,00 |
| 07.05.2024 | 13,15 | 13,46 | 13,11 | 13,37 | 1,67% | 40.958,00 |
| 06.05.2024 | 13,28 | 13,39 | 13,14 | 13,15 | -0,45% | 49.374,00 |
| 03.05.2024 | 13,25 | 13,44 | 13,12 | 13,21 | -0,15% | 31.146,00 |
| 02.05.2024 | 12,94 | 13,24 | 12,78 | 13,23 | 2,16% | 41.932,00 |
| 01.05.2024 | 12,95 | 13,11 | 12,85 | 12,95 | -0,08% | 26.988,00 |
| 30.04.2024 | 13,07 | 13,15 | 12,90 | 12,96 | -1,52% | 23.481,00 |
| 29.04.2024 | 13,26 | 13,48 | 12,69 | 13,16 | -0,75% | 49.691,00 |
| 26.04.2024 | 13,03 | 13,43 | 12,85 | 13,26 | 2,08% | 31.065,00 |
| 25.04.2024 | 13,08 | 13,30 | 12,85 | 12,99 | -1,22% | 48.125,00 |
| 24.04.2024 | 13,00 | 13,17 | 12,96 | 13,15 | 0,15% | 43.263,00 |
| 23.04.2024 | 12,97 | 13,15 | 12,96 | 13,13 | 0,69% | 29.707,00 |
| 22.04.2024 | 13,35 | 13,35 | 12,89 | 13,04 | -1,66% | 40.177,00 |
| 19.04.2024 | 12,97 | 13,26 | 12,96 | 13,26 | 1,92% | 31.709,00 |
| 18.04.2024 | 13,10 | 13,17 | 12,82 | 13,01 | 0,08% | 35.775,00 |
| 17.04.2024 | 13,06 | 13,17 | 12,87 | 13,00 | 0,23% | 23.678,00 |
| 16.04.2024 | 12,88 | 13,05 | 12,75 | 12,97 | 0,31% | 29.190,00 |
| 15.04.2024 | 13,05 | 13,25 | 12,79 | 12,93 | -1,07% | 41.458,00 |
| 12.04.2024 | 13,01 | 13,17 | 12,93 | 13,07 | -0,38% | 45.416,00 |
| 11.04.2024 | 13,00 | 13,22 | 12,79 | 13,12 | 1,47% | 38.505,00 |
| 10.04.2024 | 13,01 | 13,20 | 12,63 | 12,93 | -2,49% | 81.279,00 |
| 09.04.2024 | 12,92 | 13,29 | 12,92 | 13,26 | 1,53% | 38.255,00 |
| 08.04.2024 | 13,10 | 13,17 | 13,01 | 13,06 | -0,15% | 17.743,00 |
| 05.04.2024 | 13,06 | 13,33 | 12,98 | 13,08 | 0,31% | 45.012,00 |
| 04.04.2024 | 13,27 | 13,28 | 12,90 | 13,04 | -0,31% | 37.389,00 |
| 03.04.2024 | 13,03 | 13,35 | 12,76 | 13,08 | 0,69% | 49.463,00 |
| 02.04.2024 | 13,00 | 13,30 | 12,87 | 12,99 | -3,42% | 68.195,00 |
| 01.04.2024 | 14,41 | 14,41 | 13,37 | 13,45 | -6,34% | 58.680,00 |
| 28.03.2024 | 14,60 | 14,74 | 14,04 | 14,36 | -0,69% | 59.229,00 |
| 27.03.2024 | 13,90 | 14,78 | 13,88 | 14,46 | 4,10% | 80.499,00 |
| 26.03.2024 | 13,98 | 14,09 | 13,63 | 13,89 | 1,09% | 45.550,00 |
| 25.03.2024 | 13,52 | 14,02 | 13,47 | 13,74 | 1,70% | 43.038,00 |
| 22.03.2024 | 13,87 | 13,94 | 13,00 | 13,51 | -2,10% | 97.317,00 |
| 21.03.2024 | 13,69 | 13,96 | 13,69 | 13,80 | 1,10% | 67.141,00 |
| 20.03.2024 | 13,36 | 13,75 | 13,20 | 13,65 | 1,64% | 57.835,00 |
| 19.03.2024 | 13,50 | 13,61 | 13,20 | 13,43 | -0,15% | 41.696,00 |
| 18.03.2024 | 13,75 | 13,75 | 13,44 | 13,45 | -1,68% | 25.673,00 |
| 15.03.2024 | 13,19 | 13,77 | 13,00 | 13,68 | 2,40% | 113.860,00 |
| 14.03.2024 | 13,85 | 13,85 | 13,09 | 13,36 | -8,87% | 56.262,00 |
| 13.03.2024 | 14,68 | 15,10 | 14,34 | 14,66 | -0,14% | 60.311,00 |
| 12.03.2024 | 14,89 | 14,94 | 14,52 | 14,68 | -0,14% | 53.433,00 |
| 11.03.2024 | 14,45 | 15,43 | 14,45 | 14,70 | 1,17% | 70.926,00 |
| 08.03.2024 | 14,74 | 14,91 | 14,41 | 14,53 | 0,07% | 32.015,00 |
| 07.03.2024 | 14,53 | 14,78 | 14,25 | 14,52 | 1,54% | 35.226,00 |
| 06.03.2024 | 14,54 | 14,60 | 14,20 | 14,30 | -1,31% | 40.744,00 |
| 05.03.2024 | 14,43 | 15,00 | 14,20 | 14,49 | -0,14% | 35.903,00 |
| 04.03.2024 | 14,82 | 14,85 | 14,33 | 14,51 | -2,16% | 36.075,00 |
| 01.03.2024 | 14,03 | 14,93 | 13,60 | 14,83 | 5,63% | 38.664,00 |
| 29.02.2024 | 13,67 | 14,66 | 13,47 | 14,04 | 5,01% | 83.541,00 |
| 28.02.2024 | 13,83 | 13,87 | 13,23 | 13,37 | -3,33% | 56.161,00 |
| 27.02.2024 | 13,60 | 13,89 | 13,55 | 13,83 | 2,14% | 37.012,00 |
| 26.02.2024 | 13,34 | 13,88 | 13,34 | 13,54 | -1,46% | 38.064,00 |
| 23.02.2024 | 13,87 | 13,97 | 13,70 | 13,74 | 0,07% | 20.677,00 |
| 22.02.2024 | 14,31 | 14,49 | 13,65 | 13,73 | -3,72% | 42.369,00 |
| 21.02.2024 | 13,98 | 14,55 | 13,42 | 14,26 | 1,78% | 54.650,00 |
| 20.02.2024 | 14,44 | 14,69 | 13,96 | 14,01 | -3,51% | 25.625,00 |
| 16.02.2024 | 14,73 | 14,95 | 14,51 | 14,52 | -1,96% | 24.330,00 |
| 15.02.2024 | 13,82 | 15,00 | 13,77 | 14,81 | 7,32% | 56.968,00 |
| 14.02.2024 | 13,62 | 14,00 | 13,46 | 13,80 | 2,22% | 34.339,00 |
| 13.02.2024 | 14,05 | 14,18 | 13,32 | 13,50 | -4,73% | 42.573,00 |
| 12.02.2024 | 14,21 | 14,45 | 14,00 | 14,17 | -0,35% | 22.527,00 |
| 09.02.2024 | 13,97 | 14,36 | 13,60 | 14,22 | 1,21% | 20.770,00 |
| 08.02.2024 | 13,89 | 14,15 | 13,55 | 14,05 | 0,64% | 22.773,00 |
| 07.02.2024 | 14,44 | 14,44 | 13,94 | 13,96 | -4,51% | 28.008,00 |
| 06.02.2024 | 14,16 | 14,79 | 14,16 | 14,62 | 2,96% | 22.333,00 |
| 05.02.2024 | 14,27 | 14,47 | 14,00 | 14,20 | -1,87% | 22.819,00 |
| 02.02.2024 | 14,67 | 14,83 | 14,40 | 14,47 | -2,62% | 23.827,00 |
| 01.02.2024 | 14,75 | 14,96 | 14,58 | 14,86 | 1,99% | 31.049,00 |
| 31.01.2024 | 15,00 | 15,13 | 14,53 | 14,57 | -3,96% | 45.147,00 |
| 30.01.2024 | 15,39 | 15,66 | 15,17 | 15,17 | -2,51% | 18.976,00 |
| 29.01.2024 | 15,35 | 15,60 | 15,35 | 15,56 | 0,58% | 10.965,00 |
| 26.01.2024 | 15,56 | 16,00 | 15,43 | 15,47 | 0,45% | 10.364,00 |
| 25.01.2024 | 15,59 | 15,64 | 15,33 | 15,40 | -0,71% | 15.165,00 |
| 24.01.2024 | 15,79 | 15,93 | 15,33 | 15,51 | -1,77% | 20.684,00 |
| 23.01.2024 | 15,95 | 15,95 | 15,63 | 15,79 | 0,25% | 9.472,00 |
| 22.01.2024 | 15,71 | 16,19 | 15,34 | 15,75 | -0,38% | 29.614,00 |
| 19.01.2024 | 15,50 | 15,95 | 15,37 | 15,81 | 2,80% | 22.832,00 |
| 18.01.2024 | 15,23 | 15,48 | 15,20 | 15,38 | 0,92% | 16.829,00 |
| 17.01.2024 | 15,37 | 15,40 | 15,00 | 15,24 | -1,23% | 15.643,00 |
| 16.01.2024 | 15,69 | 15,69 | 15,24 | 15,43 | -1,34% | 22.184,00 |
| 12.01.2024 | 15,76 | 15,77 | 15,26 | 15,64 | 0,64% | 13.474,00 |
| 11.01.2024 | 15,65 | 15,65 | 15,25 | 15,54 | -1,46% | 21.659,00 |
| 10.01.2024 | 15,51 | 15,80 | 15,51 | 15,77 | 1,55% | 27.142,00 |
| 09.01.2024 | 15,75 | 15,81 | 15,52 | 15,53 | -2,20% | 19.650,00 |