17,350$
1,52%
Echtzeit-Aktienkurs Netstreit Corp.
Bid:
Ask:
Aktienkurse zur Netstreit Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,20 | 17,47 | 17,14 | 17,35 | 1,52% | 950.302,00 |
| 30.05.2024 | 16,96 | 17,21 | 16,96 | 17,09 | 1,48% | 542.232,00 |
| 29.05.2024 | 16,69 | 16,88 | 16,69 | 16,84 | -0,36% | 440.204,00 |
| 28.05.2024 | 17,37 | 17,53 | 16,89 | 16,90 | -1,97% | 590.581,00 |
| 24.05.2024 | 17,42 | 17,52 | 17,20 | 17,24 | -0,81% | 418.953,00 |
| 23.05.2024 | 17,75 | 17,75 | 17,35 | 17,38 | -2,08% | 492.898,00 |
| 22.05.2024 | 17,80 | 17,91 | 17,66 | 17,75 | -0,62% | 483.023,00 |
| 21.05.2024 | 17,72 | 17,99 | 17,72 | 17,86 | 0,06% | 480.716,00 |
| 20.05.2024 | 17,82 | 17,99 | 17,80 | 17,85 | 0,00% | 378.002,00 |
| 17.05.2024 | 17,91 | 17,95 | 17,76 | 17,85 | -0,06% | 331.837,00 |
| 16.05.2024 | 17,83 | 17,97 | 17,82 | 17,86 | 0,00% | 364.714,00 |
| 15.05.2024 | 18,10 | 18,10 | 17,81 | 17,86 | 0,17% | 413.796,00 |
| 14.05.2024 | 17,86 | 18,01 | 17,70 | 17,83 | 0,62% | 497.261,00 |
| 13.05.2024 | 17,80 | 17,85 | 17,59 | 17,72 | 0,34% | 452.040,00 |
| 10.05.2024 | 17,51 | 17,69 | 17,46 | 17,66 | 0,86% | 546.751,00 |
| 09.05.2024 | 17,37 | 17,55 | 17,30 | 17,51 | 1,57% | 332.707,00 |
| 08.05.2024 | 17,34 | 17,49 | 17,21 | 17,24 | -1,32% | 606.401,00 |
| 07.05.2024 | 17,63 | 17,65 | 17,41 | 17,47 | 0,00% | 431.815,00 |
| 06.05.2024 | 17,50 | 17,61 | 17,20 | 17,47 | 0,63% | 621.340,00 |
| 03.05.2024 | 17,25 | 17,39 | 17,10 | 17,36 | 1,58% | 659.871,00 |
| 02.05.2024 | 17,18 | 17,24 | 17,03 | 17,09 | 0,53% | 463.631,00 |
| 01.05.2024 | 16,83 | 17,25 | 16,77 | 17,00 | 0,89% | 947.634,00 |
| 30.04.2024 | 17,03 | 17,29 | 16,83 | 16,85 | -2,38% | 1.168.886,00 |
| 29.04.2024 | 17,11 | 17,37 | 17,11 | 17,26 | 1,53% | 789.852,00 |
| 26.04.2024 | 17,02 | 17,26 | 16,99 | 17,00 | -0,12% | 1.445.830,00 |
| 25.04.2024 | 17,09 | 17,12 | 16,86 | 17,02 | -0,82% | 640.942,00 |
| 24.04.2024 | 17,28 | 17,28 | 17,04 | 17,16 | -0,92% | 1.172.466,00 |
| 23.04.2024 | 17,24 | 17,50 | 17,24 | 17,32 | -0,06% | 659.419,00 |
| 22.04.2024 | 17,04 | 17,41 | 16,95 | 17,33 | 1,58% | 519.023,00 |
| 19.04.2024 | 16,54 | 17,07 | 16,54 | 17,06 | 3,08% | 1.152.754,00 |
| 18.04.2024 | 16,55 | 16,68 | 16,47 | 16,55 | 0,49% | 664.940,00 |
| 17.04.2024 | 16,36 | 16,66 | 16,36 | 16,47 | 0,73% | 482.196,00 |
| 16.04.2024 | 16,51 | 16,70 | 16,35 | 16,35 | -1,74% | 1.185.128,00 |
| 15.04.2024 | 17,04 | 17,07 | 16,59 | 16,64 | -2,35% | 1.401.143,00 |
| 12.04.2024 | 17,10 | 17,17 | 16,99 | 17,04 | -0,35% | 842.716,00 |
| 11.04.2024 | 17,21 | 17,26 | 17,01 | 17,10 | -0,47% | 1.182.485,00 |
| 10.04.2024 | 18,00 | 18,00 | 17,09 | 17,18 | -4,56% | 880.626,00 |
| 09.04.2024 | 17,98 | 18,07 | 17,90 | 18,00 | 0,56% | 2.234.438,00 |
| 08.04.2024 | 17,63 | 17,93 | 17,63 | 17,90 | 1,59% | 418.616,00 |
| 05.04.2024 | 17,53 | 17,70 | 17,42 | 17,62 | 0,34% | 499.713,00 |
| 04.04.2024 | 17,79 | 17,85 | 17,54 | 17,56 | -0,51% | 590.950,00 |
| 03.04.2024 | 17,46 | 17,74 | 17,45 | 17,65 | 0,51% | 866.949,00 |
| 02.04.2024 | 18,09 | 18,30 | 17,51 | 17,56 | -3,78% | 1.326.345,00 |
| 01.04.2024 | 18,40 | 18,97 | 18,17 | 18,25 | -0,65% | 1.568.765,00 |
| 28.03.2024 | 18,08 | 18,39 | 18,08 | 18,37 | 1,55% | 1.557.383,00 |
| 27.03.2024 | 17,67 | 18,11 | 17,62 | 18,09 | 3,37% | 1.114.827,00 |
| 26.03.2024 | 17,45 | 17,61 | 17,34 | 17,50 | 0,86% | 1.677.273,00 |
| 25.03.2024 | 17,27 | 17,44 | 17,27 | 17,35 | 0,93% | 469.074,00 |
| 22.03.2024 | 17,72 | 17,77 | 17,14 | 17,19 | -2,33% | 533.425,00 |
| 21.03.2024 | 17,38 | 17,65 | 17,38 | 17,60 | 1,56% | 826.135,00 |
| 20.03.2024 | 17,12 | 17,45 | 17,12 | 17,33 | 0,46% | 714.642,00 |
| 19.03.2024 | 17,14 | 17,33 | 17,05 | 17,25 | 0,58% | 876.861,00 |
| 18.03.2024 | 17,03 | 17,18 | 16,97 | 17,15 | 0,29% | 641.405,00 |
| 15.03.2024 | 16,74 | 17,12 | 16,74 | 17,10 | 1,24% | 1.086.375,00 |
| 14.03.2024 | 17,03 | 17,03 | 16,71 | 16,89 | -2,37% | 1.101.119,00 |
| 13.03.2024 | 17,41 | 17,56 | 17,16 | 17,30 | -0,52% | 1.362.200,00 |
| 12.03.2024 | 17,53 | 17,59 | 17,21 | 17,39 | -0,74% | 563.290,00 |
| 11.03.2024 | 17,41 | 17,66 | 17,34 | 17,52 | 0,69% | 657.397,00 |
| 08.03.2024 | 17,48 | 17,68 | 17,38 | 17,40 | 0,52% | 851.748,00 |
| 07.03.2024 | 17,43 | 17,43 | 17,11 | 17,31 | 0,58% | 684.434,00 |
| 06.03.2024 | 17,53 | 17,53 | 17,17 | 17,21 | -0,52% | 655.505,00 |
| 05.03.2024 | 17,24 | 17,57 | 17,17 | 17,30 | 0,00% | 1.939.866,00 |
| 04.03.2024 | 17,01 | 17,37 | 16,73 | 17,30 | 1,35% | 1.911.984,00 |
| 01.03.2024 | 16,82 | 17,07 | 16,62 | 17,07 | 1,55% | 1.196.765,00 |
| 29.02.2024 | 16,90 | 16,96 | 16,57 | 16,81 | 0,42% | 1.869.591,00 |
| 28.02.2024 | 16,65 | 16,94 | 16,52 | 16,74 | -0,12% | 1.395.213,00 |
| 27.02.2024 | 16,99 | 17,14 | 16,72 | 16,76 | -1,06% | 1.456.200,00 |
| 26.02.2024 | 17,15 | 17,37 | 16,93 | 16,94 | -1,91% | 758.672,00 |
| 23.02.2024 | 17,05 | 17,51 | 16,94 | 17,27 | 1,35% | 1.261.759,00 |
| 22.02.2024 | 17,06 | 17,17 | 16,89 | 17,04 | -0,47% | 1.011.557,00 |
| 21.02.2024 | 17,07 | 17,26 | 17,02 | 17,12 | -0,12% | 739.036,00 |
| 20.02.2024 | 17,24 | 17,46 | 16,99 | 17,14 | -1,10% | 1.053.043,00 |
| 16.02.2024 | 17,44 | 17,51 | 17,27 | 17,33 | -1,42% | 1.611.128,00 |
| 15.02.2024 | 17,03 | 17,72 | 17,03 | 17,58 | 4,77% | 2.367.510,00 |
| 14.02.2024 | 16,95 | 17,01 | 16,66 | 16,78 | -0,83% | 2.358.191,00 |
| 13.02.2024 | 17,01 | 17,04 | 16,57 | 16,92 | -2,37% | 1.700.878,00 |
| 12.02.2024 | 17,91 | 18,01 | 17,26 | 17,33 | -3,08% | 2.106.161,00 |
| 09.02.2024 | 17,85 | 17,89 | 17,68 | 17,88 | 0,17% | 579.505,00 |
| 08.02.2024 | 17,79 | 18,01 | 17,67 | 17,85 | 0,22% | 967.825,00 |
| 07.02.2024 | 17,95 | 17,98 | 17,75 | 17,81 | -0,78% | 791.297,00 |
| 06.02.2024 | 17,86 | 18,09 | 17,82 | 17,95 | 0,62% | 1.154.244,00 |
| 05.02.2024 | 17,90 | 18,00 | 17,65 | 17,84 | -1,82% | 648.430,00 |
| 02.02.2024 | 18,35 | 18,35 | 18,08 | 18,17 | -2,31% | 895.962,00 |
| 01.02.2024 | 18,34 | 18,64 | 18,17 | 18,60 | 2,37% | 1.302.205,00 |
| 31.01.2024 | 18,27 | 18,46 | 17,93 | 18,17 | -0,38% | 968.930,00 |
| 30.01.2024 | 18,25 | 18,29 | 17,97 | 18,24 | 0,05% | 866.989,00 |
| 29.01.2024 | 18,28 | 18,32 | 17,96 | 18,23 | -0,27% | 901.228,00 |
| 26.01.2024 | 18,51 | 18,54 | 18,25 | 18,28 | -0,71% | 975.387,00 |
| 25.01.2024 | 18,38 | 18,50 | 18,11 | 18,41 | 1,77% | 441.633,00 |
| 24.01.2024 | 18,67 | 18,67 | 17,98 | 18,09 | -2,06% | 711.054,00 |
| 23.01.2024 | 18,63 | 18,65 | 18,30 | 18,47 | -0,22% | 789.693,00 |
| 22.01.2024 | 18,61 | 18,77 | 18,29 | 18,51 | 0,16% | 569.672,00 |
| 19.01.2024 | 18,28 | 18,48 | 18,04 | 18,48 | 1,93% | 3.512.561,00 |
| 18.01.2024 | 18,44 | 18,44 | 17,98 | 18,13 | -1,31% | 890.459,00 |
| 17.01.2024 | 18,29 | 18,62 | 18,19 | 18,37 | -1,13% | 1.031.533,00 |
| 16.01.2024 | 18,59 | 18,69 | 18,51 | 18,58 | -0,05% | 718.075,00 |
| 12.01.2024 | 18,75 | 18,75 | 18,35 | 18,59 | 0,16% | 609.099,00 |
| 11.01.2024 | 18,58 | 18,59 | 18,27 | 18,56 | -0,32% | 1.409.715,00 |
| 10.01.2024 | 18,40 | 18,73 | 18,40 | 18,62 | 0,87% | 4.932.552,00 |
| 09.01.2024 | 18,03 | 18,50 | 18,02 | 18,46 | 0,93% | 533.335,00 |