40,100€
2,56%
Echtzeit-Aktienkurs New Jersey Resources Corp
Bid:
Ask:
Aktienkurse zur New Jersey Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 39,10 | 40,10 | 38,90 | 40,10 | 2,56% | - |
| 30.05.2024 | 38,70 | 39,10 | 38,50 | 39,10 | 1,03% | - |
| 29.05.2024 | 38,90 | 39,00 | 38,50 | 38,70 | -0,51% | - |
| 28.05.2024 | 39,30 | 39,50 | 38,70 | 38,90 | -1,02% | - |
| 27.05.2024 | 39,30 | 39,30 | 39,10 | 39,30 | 0,00% | - |
| 24.05.2024 | 39,30 | 39,50 | 39,10 | 39,30 | 0,00% | - |
| 23.05.2024 | 40,50 | 40,50 | 39,10 | 39,30 | -2,96% | - |
| 22.05.2024 | 41,10 | 41,10 | 40,30 | 40,50 | -1,46% | - |
| 21.05.2024 | 40,90 | 41,30 | 40,90 | 41,10 | 0,49% | - |
| 20.05.2024 | 40,50 | 41,00 | 40,50 | 40,90 | 0,74% | - |
| 17.05.2024 | 40,90 | 41,10 | 40,50 | 40,60 | -0,73% | 25,00 |
| 16.05.2024 | 40,50 | 41,10 | 40,30 | 40,90 | 0,99% | - |
| 15.05.2024 | 40,70 | 40,90 | 40,40 | 40,50 | -0,49% | - |
| 14.05.2024 | 40,90 | 41,40 | 40,50 | 40,70 | -0,49% | - |
| 13.05.2024 | 41,10 | 41,50 | 40,90 | 40,90 | -0,49% | - |
| 10.05.2024 | 41,10 | 41,30 | 40,70 | 41,10 | 0,00% | - |
| 09.05.2024 | 41,10 | 41,30 | 40,90 | 41,10 | 0,00% | - |
| 08.05.2024 | 41,70 | 41,80 | 41,10 | 41,10 | -1,44% | - |
| 07.05.2024 | 41,50 | 41,90 | 40,10 | 41,70 | 0,48% | - |
| 06.05.2024 | 41,70 | 41,90 | 41,30 | 41,50 | 0,00% | - |
| 03.05.2024 | 41,50 | 41,80 | 41,10 | 41,50 | 0,00% | - |
| 02.05.2024 | 40,90 | 41,70 | 40,90 | 41,50 | 1,47% | - |
| 30.04.2024 | 40,50 | 41,10 | 40,10 | 40,90 | 0,99% | - |
| 29.04.2024 | 40,90 | 41,10 | 40,40 | 40,50 | -0,25% | - |
| 26.04.2024 | 40,40 | 41,10 | 40,30 | 40,60 | 0,74% | - |
| 25.04.2024 | 40,90 | 40,90 | 40,10 | 40,30 | -1,23% | - |
| 24.04.2024 | 40,60 | 40,90 | 40,00 | 40,80 | 0,49% | - |
| 23.04.2024 | 40,90 | 40,90 | 39,90 | 40,60 | -0,73% | - |
| 22.04.2024 | 40,70 | 41,10 | 40,40 | 40,90 | 0,49% | - |
| 19.04.2024 | 39,50 | 40,70 | 39,40 | 40,70 | 2,26% | - |
| 18.04.2024 | 38,90 | 40,00 | 38,90 | 39,80 | 2,31% | - |
| 17.04.2024 | 38,90 | 39,30 | 38,70 | 38,90 | 0,26% | - |
| 16.04.2024 | 39,10 | 39,20 | 38,10 | 38,80 | -0,77% | - |
| 15.04.2024 | 38,70 | 39,50 | 38,70 | 39,10 | -0,51% | - |
| 12.04.2024 | 39,10 | 39,70 | 39,10 | 39,30 | 0,26% | - |
| 11.04.2024 | 38,90 | 39,30 | 38,70 | 39,20 | 0,26% | - |
| 10.04.2024 | 39,50 | 39,70 | 38,50 | 39,10 | -1,01% | - |
| 09.04.2024 | 39,50 | 39,90 | 39,30 | 39,50 | 0,00% | - |
| 08.04.2024 | 39,50 | 39,90 | 39,50 | 39,50 | 0,00% | - |
| 05.04.2024 | 39,70 | 39,90 | 39,10 | 39,50 | -0,50% | - |
| 04.04.2024 | 39,40 | 39,70 | 39,10 | 39,70 | 0,51% | - |
| 03.04.2024 | 40,10 | 40,10 | 39,30 | 39,50 | -1,50% | - |
| 02.04.2024 | 39,70 | 40,20 | 39,50 | 40,10 | 0,75% | - |
| 28.03.2024 | 39,10 | 39,90 | 39,10 | 39,80 | 1,79% | - |
| 27.03.2024 | 38,40 | 39,20 | 38,40 | 39,10 | 1,30% | - |
| 26.03.2024 | 38,70 | 39,00 | 38,30 | 38,60 | -0,77% | - |
| 25.03.2024 | 38,70 | 39,10 | 38,70 | 38,90 | 0,52% | - |
| 22.03.2024 | 38,50 | 38,90 | 38,50 | 38,70 | 0,52% | - |
| 21.03.2024 | 38,50 | 38,90 | 38,40 | 38,50 | 0,00% | - |
| 20.03.2024 | 38,50 | 38,70 | 38,30 | 38,50 | 0,00% | - |
| 19.03.2024 | 38,00 | 38,60 | 37,90 | 38,50 | 1,58% | - |
| 18.03.2024 | 38,30 | 38,50 | 37,70 | 37,90 | -1,56% | - |
| 15.03.2024 | 38,30 | 38,70 | 37,90 | 38,50 | 0,26% | - |
| 14.03.2024 | 38,70 | 38,90 | 37,90 | 38,40 | -0,78% | - |
| 13.03.2024 | 39,10 | 39,50 | 38,70 | 38,70 | -1,28% | - |
| 12.03.2024 | 39,90 | 39,90 | 38,70 | 39,20 | -1,75% | - |
| 11.03.2024 | 39,30 | 39,90 | 39,30 | 39,90 | 1,53% | - |
| 08.03.2024 | 39,30 | 39,50 | 39,10 | 39,30 | 0,51% | - |
| 07.03.2024 | 39,10 | 39,50 | 38,90 | 39,10 | 0,00% | - |
| 06.03.2024 | 38,80 | 39,10 | 38,50 | 39,10 | 0,77% | - |
| 05.03.2024 | 38,90 | 39,30 | 38,50 | 38,80 | -0,26% | - |
| 04.03.2024 | 38,50 | 38,90 | 38,10 | 38,90 | 1,04% | - |
| 01.03.2024 | 38,50 | 38,70 | 37,90 | 38,50 | 0,00% | - |
| 29.02.2024 | 37,80 | 38,70 | 37,40 | 38,50 | 1,05% | - |
| 28.02.2024 | 38,20 | 38,50 | 37,90 | 38,10 | -0,26% | 195,00 |
| 27.02.2024 | 37,60 | 38,20 | 37,60 | 38,20 | 1,06% | - |
| 26.02.2024 | 38,30 | 38,30 | 37,30 | 37,80 | -1,05% | - |
| 23.02.2024 | 38,50 | 38,50 | 38,10 | 38,20 | -0,78% | - |
| 22.02.2024 | 38,90 | 39,10 | 38,10 | 38,50 | -1,03% | - |
| 21.02.2024 | 38,90 | 39,50 | 38,50 | 38,90 | 0,26% | 20,00 |
| 20.02.2024 | 39,10 | 39,50 | 38,60 | 38,80 | -0,77% | - |
| 19.02.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 16.02.2024 | 39,30 | 39,50 | 38,70 | 39,10 | -0,51% | - |
| 15.02.2024 | 38,50 | 39,50 | 38,30 | 39,30 | 2,88% | - |
| 14.02.2024 | 38,00 | 38,70 | 37,90 | 38,20 | 0,79% | - |
| 13.02.2024 | 39,10 | 39,30 | 37,70 | 37,90 | -3,32% | - |
| 12.02.2024 | 38,30 | 39,30 | 38,10 | 39,20 | 3,43% | - |
| 09.02.2024 | 38,20 | 38,50 | 37,90 | 37,90 | -0,79% | - |
| 08.02.2024 | 37,60 | 38,30 | 37,50 | 38,20 | 1,60% | - |
| 07.02.2024 | 38,10 | 38,20 | 37,50 | 37,60 | -1,05% | - |
| 06.02.2024 | 36,80 | 38,70 | 36,70 | 38,00 | 3,54% | - |
| 05.02.2024 | 37,80 | 37,90 | 36,70 | 36,70 | -2,91% | - |
| 02.02.2024 | 38,10 | 38,50 | 37,50 | 37,80 | -1,05% | - |
| 01.02.2024 | 37,70 | 38,30 | 37,70 | 38,20 | 1,06% | - |
| 31.01.2024 | 38,50 | 38,70 | 37,70 | 37,80 | -1,82% | - |
| 30.01.2024 | 38,90 | 38,90 | 37,70 | 38,50 | -0,77% | - |
| 29.01.2024 | 38,50 | 38,90 | 38,30 | 38,80 | 1,31% | - |
| 26.01.2024 | 38,70 | 38,90 | 38,30 | 38,30 | -1,03% | - |
| 25.01.2024 | 38,30 | 38,90 | 38,30 | 38,70 | 1,04% | - |
| 24.01.2024 | 39,00 | 39,30 | 38,10 | 38,30 | -2,05% | - |
| 23.01.2024 | 38,70 | 39,10 | 38,70 | 39,10 | 0,77% | - |
| 22.01.2024 | 38,30 | 38,90 | 38,30 | 38,80 | 1,31% | - |
| 19.01.2024 | 38,10 | 38,50 | 37,90 | 38,30 | 0,26% | - |
| 18.01.2024 | 38,70 | 38,90 | 38,10 | 38,20 | -0,78% | - |
| 17.01.2024 | 38,70 | 39,10 | 38,30 | 38,50 | -0,77% | - |
| 16.01.2024 | 39,10 | 39,50 | 38,20 | 38,80 | -0,77% | - |
| 15.01.2024 | 39,20 | 39,30 | 39,10 | 39,10 | -0,26% | - |
| 12.01.2024 | 39,10 | 39,70 | 39,10 | 39,20 | 0,26% | - |
| 11.01.2024 | 40,10 | 40,30 | 39,10 | 39,10 | -2,49% | - |
| 10.01.2024 | 40,30 | 40,30 | 39,90 | 40,10 | -0,25% | - |