New Jersey Resources Corporation NJR
NYSE · Vereinigte Staaten · Versorger
$50,82+0,22 (+0,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50,47 | -0,26 % | $50,42 | $50,51 | $49,75 | 84,81K |
| 2026-09-30 | $50,60 | -0,45 % | $50,94 | $51,15 | $50,46 | 821,20K |
| 2026-09-29 | $50,83 | +0,85 % | $50,12 | $51,01 | $50,00 | 679,80K |
| 2026-09-28 | $50,40 | -0,41 % | $50,74 | $50,74 | $49,94 | 771,90K |
| 2026-09-25 | $50,61 | -0,88 % | $51,00 | $51,11 | $50,25 | 1,49M |
| 2026-09-24 | $51,06 | -2,22 % | $51,93 | $51,93 | $50,91 | 933,10K |
| 2026-09-23 | $52,22 | -0,95 % | $53,02 | $53,28 | $52,00 | 603,10K |
| 2026-09-22 | $52,72 | -0,38 % | $52,91 | $53,33 | $52,33 | 590,40K |
| 2026-09-21 | $52,92 | -0,75 % | $53,92 | $53,92 | $52,88 | 635,90K |
| 2026-09-18 | $53,32 | -0,28 % | $53,88 | $53,88 | $52,68 | 1,89M |
| 2026-09-17 | $53,47 | -0,06 % | $54,32 | $54,32 | $53,46 | 737,20K |
| 2026-09-16 | $53,50 | +0,43 % | $53,77 | $54,04 | $53,30 | 783,00K |
| 2026-09-15 | $53,27 | +0,32 % | $53,27 | $53,41 | $52,70 | 688,20K |
| 2026-09-14 | $53,10 | -0,11 % | $53,69 | $53,94 | $53,05 | 578,90K |
| 2026-09-11 | $53,16 | -0,34 % | $53,75 | $54,00 | $52,95 | 658,40K |
| 2026-09-10 | $53,34 | -0,26 % | $53,84 | $54,00 | $52,94 | 607,30K |
| 2026-09-09 | $53,48 | -0,96 % | $54,22 | $54,49 | $53,05 | 528,80K |
| 2026-09-08 | $54,00 | +1,12 % | $53,31 | $54,20 | $53,31 | 435,30K |
| 2026-09-04 | $53,40 | -0,60 % | $54,14 | $54,14 | $53,21 | 551,60K |
| 2026-09-03 | $53,72 | +0,15 % | $53,92 | $54,12 | $53,59 | 397,90K |
| 2026-09-02 | $53,64 | -0,85 % | $54,13 | $54,13 | $53,19 | 571,30K |
| 2026-09-01 | $54,10 | +1,42 % | $53,65 | $54,31 | $53,42 | 535,20K |
| 2026-08-31 | $53,34 | -0,49 % | $53,25 | $53,63 | $53,00 | 596,80K |
| 2026-08-28 | $53,60 | -0,33 % | $54,12 | $54,12 | $53,25 | 426,20K |
| 2026-08-27 | $53,78 | -1,30 % | $53,88 | $54,09 | $53,36 | 441,30K |
| 2026-08-26 | $54,49 | +1,26 % | $53,75 | $54,65 | $53,75 | 542,10K |
| 2026-08-25 | $53,81 | +0,13 % | $53,82 | $53,92 | $53,33 | 436,60K |
| 2026-08-24 | $53,74 | +0,41 % | $53,80 | $53,80 | $53,23 | 407,70K |
| 2026-08-21 | $53,52 | -2,41 % | $54,86 | $54,98 | $53,47 | 918,60K |
| 2026-08-20 | $54,84 | -0,44 % | $54,99 | $55,52 | $54,79 | 367,90K |
| 2026-08-19 | $55,08 | -0,79 % | $55,26 | $56,12 | $55,07 | 553,80K |
| 2026-08-18 | $55,52 | +1,00 % | $55,69 | $56,40 | $55,36 | 848,30K |
| 2026-08-17 | $54,97 | -1,13 % | $55,37 | $55,75 | $54,59 | 448,20K |
| 2026-08-14 | $55,60 | +0,11 % | $55,35 | $55,81 | $55,35 | 386,10K |
| 2026-08-13 | $55,54 | +0,33 % | $55,64 | $56,03 | $55,39 | 433,40K |
| 2026-08-12 | $55,36 | +1,13 % | $54,70 | $55,36 | $54,62 | 518,50K |
| 2026-08-11 | $54,74 | +1,97 % | $54,13 | $54,88 | $53,63 | 842,50K |
| 2026-08-10 | $53,68 | -2,44 % | $54,61 | $54,76 | $53,62 | 666,00K |
| 2026-08-07 | $55,02 | +1,01 % | $54,05 | $55,19 | $53,95 | 576,90K |
| 2026-08-06 | $54,47 | -1,68 % | $56,31 | $56,31 | $54,44 | 1,05M |
| 2026-08-05 | $55,40 | -3,47 % | $56,12 | $56,82 | $54,92 | 1,22M |
| 2026-08-04 | $57,39 | -1,19 % | $56,86 | $57,87 | $55,69 | 1,17M |
| 2026-08-03 | $58,08 | +0,33 % | $57,73 | $58,55 | $57,66 | 746,10K |
| 2026-07-31 | $57,89 | -1,18 % | $58,17 | $58,62 | $57,73 | 823,80K |
| 2026-07-30 | $58,58 | -1,46 % | $59,90 | $59,95 | $58,42 | 415,30K |
| 2026-07-29 | $59,45 | -0,68 % | $60,09 | $60,46 | $58,99 | 570,10K |
| 2026-07-28 | $59,86 | +0,57 % | $60,21 | $60,86 | $59,78 | 589,60K |
| 2026-07-27 | $59,52 | -0,88 % | $59,86 | $60,32 | $59,48 | 559,50K |
| 2026-07-24 | $60,05 | +1,08 % | $58,76 | $60,32 | $58,76 | 387,80K |
| 2026-07-23 | $59,41 | +0,90 % | $58,36 | $59,63 | $58,30 | 568,20K |
| 2026-07-22 | $58,88 | +0,82 % | $58,03 | $59,09 | $58,03 | 575,10K |
| 2026-07-21 | $58,40 | -0,27 % | $58,14 | $58,43 | $57,44 | 770,90K |
| 2026-07-20 | $58,56 | -0,07 % | $58,65 | $59,11 | $58,19 | 520,20K |
| 2026-07-17 | $58,60 | -1,16 % | $60,05 | $60,69 | $58,49 | 627,70K |
| 2026-07-16 | $59,29 | +2,38 % | $58,15 | $59,30 | $58,09 | 585,80K |
| 2026-07-15 | $57,91 | -1,45 % | $59,13 | $59,13 | $57,81 | 603,50K |
| 2026-07-14 | $58,76 | -0,76 % | $59,48 | $59,59 | $58,73 | 416,00K |
| 2026-07-13 | $59,21 | +1,44 % | $58,63 | $59,46 | $57,59 | 452,00K |
| 2026-07-10 | $58,37 | +0,85 % | $57,84 | $58,52 | $57,84 | 404,50K |
| 2026-07-09 | $57,88 | +0,49 % | $57,09 | $58,17 | $57,09 | 510,00K |
| 2026-07-08 | $57,60 | +0,23 % | $57,72 | $58,23 | $57,35 | 513,90K |
| 2026-07-07 | $57,47 | +2,15 % | $56,87 | $58,35 | $56,87 | 543,70K |
| 2026-07-06 | $56,26 | -2,14 % | $57,31 | $58,00 | $56,15 | 510,70K |
| 2026-07-02 | $57,49 | +2,30 % | $56,56 | $57,51 | $56,51 | 675,30K |
| 2026-07-01 | $56,20 | +0,29 % | $55,94 | $56,52 | $55,94 | 946,10K |
| 2026-06-30 | $56,04 | -1,56 % | $56,83 | $57,05 | $55,99 | 865,90K |
| 2026-06-29 | $56,93 | -1,18 % | $57,95 | $57,95 | $56,50 | 667,70K |
| 2026-06-26 | $57,61 | +1,60 % | $57,15 | $57,65 | $56,70 | 2,53M |
| 2026-06-25 | $56,70 | +0,25 % | $56,87 | $57,19 | $56,28 | 652,80K |
| 2026-06-24 | $56,56 | +0,62 % | $56,80 | $56,84 | $55,54 | 764,20K |
| 2026-06-23 | $56,21 | +2,55 % | $54,27 | $56,44 | $54,27 | 719,20K |
| 2026-06-22 | $54,81 | -0,54 % | $54,37 | $55,34 | $53,33 | 1,17M |
| 2026-06-18 | $55,11 | -0,31 % | $55,00 | $55,58 | $53,96 | 2,20M |
| 2026-06-17 | $55,28 | +0,97 % | $54,26 | $55,30 | $54,06 | 1,10M |
| 2026-06-16 | $54,75 | +0,35 % | $54,13 | $55,36 | $54,13 | 493,20K |
| 2026-06-15 | $54,56 | -0,96 % | $54,38 | $54,88 | $53,95 | 421,60K |
| 2026-06-12 | $55,09 | +1,12 % | $54,63 | $55,59 | $54,53 | 512,20K |
| 2026-06-11 | $54,48 | -1,54 % | $55,67 | $56,23 | $54,46 | 612,10K |
| 2026-06-10 | $55,33 | +0,71 % | $55,32 | $55,94 | $54,82 | 550,70K |
| 2026-06-09 | $54,94 | +0,92 % | $54,82 | $55,89 | $54,48 | 629,40K |
| 2026-06-08 | $54,44 | -1,75 % | $55,04 | $55,44 | $54,38 | 474,80K |
| 2026-06-05 | $55,41 | +1,46 % | $55,09 | $55,97 | $54,86 | 797,00K |
| 2026-06-04 | $54,61 | +1,43 % | $54,35 | $55,20 | $54,11 | 652,70K |
| 2026-06-03 | $53,84 | -0,41 % | $54,11 | $54,68 | $53,80 | 594,80K |
| 2026-06-02 | $54,06 | +0,75 % | $53,42 | $54,62 | $52,96 | 463,50K |
| 2026-06-01 | $53,66 | -2,88 % | $54,78 | $54,98 | $53,65 | 428,40K |
| 2026-05-29 | $55,25 | -0,56 % | $55,41 | $55,72 | $55,11 | 562,60K |
| 2026-05-28 | $55,56 | -2,11 % | $56,67 | $57,11 | $55,54 | 498,20K |
| 2026-05-27 | $56,76 | -1,34 % | $57,40 | $57,65 | $56,58 | 449,90K |
| 2026-05-26 | $57,53 | +0,45 % | $57,18 | $57,77 | $54,35 | 510,10K |