Net Lease Office Properties NLOP
NYSE · Vereinigte Staaten · Finanzen
$9,74-0,13 (-1,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $9,74 | -1,32 % | $9,82 | $9,93 | $9,60 | 198,30K |
| 2026-09-30 | $9,87 | -1,10 % | $9,94 | $10,14 | $9,84 | 183,00K |
| 2026-09-29 | $9,98 | -0,20 % | $10,00 | $10,06 | $9,96 | 94,50K |
| 2026-09-28 | $10,00 | +0,70 % | $9,87 | $10,07 | $9,82 | 248,80K |
| 2026-09-25 | $9,93 | 0,00 % | $9,95 | $10,03 | $9,81 | 260,00K |
| 2026-09-24 | $9,93 | -3,03 % | $10,23 | $10,34 | $9,89 | 195,80K |
| 2026-09-23 | $10,24 | -3,49 % | $10,55 | $10,64 | $10,24 | 109,60K |
| 2026-09-22 | $10,61 | +1,14 % | $10,58 | $10,65 | $10,45 | 101,80K |
| 2026-09-21 | $10,49 | +0,10 % | $10,48 | $10,56 | $10,37 | 106,00K |
| 2026-09-18 | $10,48 | -1,41 % | $10,61 | $10,61 | $10,36 | 393,90K |
| 2026-09-17 | $10,63 | -0,75 % | $10,69 | $10,75 | $10,60 | 103,60K |
| 2026-09-16 | $10,71 | -1,92 % | $10,90 | $10,95 | $10,63 | 139,90K |
| 2026-09-15 | $10,92 | -0,36 % | $10,96 | $11,00 | $10,82 | 185,40K |
| 2026-09-14 | $10,96 | +0,83 % | $10,81 | $10,99 | $10,75 | 124,20K |
| 2026-09-11 | $10,87 | -0,64 % | $11,00 | $11,06 | $10,81 | 170,00K |
| 2026-09-10 | $10,94 | -1,80 % | $11,11 | $11,16 | $10,81 | 161,40K |
| 2026-09-09 | $11,14 | -0,18 % | $11,06 | $11,30 | $11,03 | 196,00K |
| 2026-09-08 | $11,16 | +1,45 % | $10,95 | $11,38 | $10,95 | 194,90K |
| 2026-09-04 | $11,00 | -1,17 % | $11,08 | $11,17 | $10,97 | 84,60K |
| 2026-09-03 | $11,13 | 0,00 % | $11,25 | $11,25 | $10,99 | 108,10K |
| 2026-09-02 | $11,13 | -0,45 % | $11,18 | $11,34 | $11,12 | 107,10K |
| 2026-09-01 | $11,18 | -2,10 % | $11,33 | $11,44 | $11,14 | 125,20K |
| 2026-08-31 | $11,42 | -0,78 % | $11,47 | $11,69 | $11,31 | 94,50K |
| 2026-08-28 | $11,51 | 0,00 % | $11,58 | $11,58 | $11,46 | 69,80K |
| 2026-08-27 | $11,51 | -0,17 % | $11,49 | $11,63 | $11,45 | 51,40K |
| 2026-08-26 | $11,53 | -0,69 % | $11,57 | $11,72 | $11,48 | 53,70K |
| 2026-08-25 | $11,61 | +0,69 % | $11,50 | $11,67 | $11,49 | 95,00K |
| 2026-08-24 | $11,53 | -0,69 % | $11,63 | $11,76 | $11,45 | 71,50K |
| 2026-08-21 | $11,61 | +0,35 % | $11,56 | $11,64 | $11,48 | 63,50K |
| 2026-08-20 | $11,57 | +0,96 % | $11,47 | $11,64 | $11,32 | 71,00K |
| 2026-08-19 | $11,46 | -0,17 % | $11,52 | $11,59 | $11,34 | 69,80K |
| 2026-08-18 | $11,48 | +0,53 % | $11,33 | $11,64 | $11,30 | 113,70K |
| 2026-08-17 | $11,42 | -1,47 % | $11,58 | $11,69 | $11,38 | 84,50K |
| 2026-08-14 | $11,59 | -0,60 % | $11,69 | $11,72 | $11,53 | 85,90K |
| 2026-08-13 | $11,66 | +0,78 % | $11,61 | $11,74 | $11,60 | 90,10K |
| 2026-08-12 | $11,57 | +0,61 % | $11,57 | $11,64 | $11,46 | 130,00K |
| 2026-08-11 | $11,50 | +0,17 % | $11,53 | $11,68 | $11,48 | 100,20K |
| 2026-08-10 | $11,48 | -0,78 % | $11,56 | $11,64 | $11,39 | 113,40K |
| 2026-08-07 | $11,57 | -0,86 % | $11,55 | $11,80 | $11,50 | 105,30K |
| 2026-08-06 | $11,67 | -1,68 % | $11,77 | $11,92 | $11,55 | 198,90K |
| 2026-08-05 | $11,87 | -0,50 % | $11,88 | $11,95 | $11,76 | 150,00K |
| 2026-08-04 | $11,93 | -0,83 % | $11,93 | $12,01 | $11,75 | 136,70K |
| 2026-08-03 | $12,03 | +2,82 % | $11,68 | $12,12 | $11,68 | 127,40K |
| 2026-07-31 | $11,70 | -0,51 % | $11,70 | $11,93 | $11,56 | 88,00K |
| 2026-07-30 | $11,76 | -0,42 % | $11,69 | $11,85 | $11,57 | 89,70K |
| 2026-07-29 | $11,81 | -1,99 % | $11,99 | $12,05 | $11,73 | 109,50K |
| 2026-07-28 | $12,05 | +4,33 % | $11,59 | $12,11 | $11,59 | 203,20K |
| 2026-07-27 | $11,55 | +1,85 % | $11,34 | $11,60 | $11,21 | 135,60K |
| 2026-07-24 | $11,34 | -2,83 % | $11,67 | $11,72 | $11,21 | 187,60K |
| 2026-07-23 | $11,67 | +1,13 % | $11,59 | $11,74 | $11,35 | 299,60K |
| 2026-07-22 | $11,54 | -2,37 % | $11,81 | $11,88 | $11,54 | 166,80K |
| 2026-07-21 | $11,82 | +0,94 % | $11,70 | $11,92 | $11,57 | 168,60K |
| 2026-07-20 | $11,71 | +0,86 % | $11,65 | $11,92 | $11,65 | 140,80K |
| 2026-07-17 | $11,61 | -0,85 % | $11,64 | $11,79 | $11,27 | 116,80K |
| 2026-07-16 | $11,71 | +2,72 % | $11,36 | $11,74 | $11,35 | 95,50K |
| 2026-07-15 | $11,40 | +0,26 % | $11,30 | $11,42 | $11,23 | 115,30K |
| 2026-07-14 | $11,37 | +1,52 % | $11,18 | $11,47 | $11,18 | 77,80K |
| 2026-07-13 | $11,20 | 0,00 % | $11,14 | $11,40 | $11,14 | 126,30K |
| 2026-07-10 | $11,20 | +1,36 % | $10,98 | $11,22 | $10,98 | 115,40K |
| 2026-07-09 | $11,05 | +0,27 % | $11,00 | $11,17 | $10,99 | 118,80K |
| 2026-07-08 | $11,02 | -0,90 % | $11,01 | $11,11 | $10,94 | 138,40K |
| 2026-07-07 | $11,12 | +1,00 % | $11,00 | $11,36 | $10,96 | 354,00K |
| 2026-07-06 | $11,01 | -1,34 % | $11,18 | $11,18 | $10,96 | 172,90K |
| 2026-07-02 | $11,16 | -2,62 % | $11,46 | $11,54 | $11,16 | 183,60K |
| 2026-07-01 | $11,46 | +2,96 % | $11,17 | $11,49 | $11,07 | 112,70K |
| 2026-06-30 | $11,13 | -0,80 % | $11,18 | $11,28 | $11,08 | 140,90K |
| 2026-06-29 | $11,22 | -1,23 % | $11,32 | $11,53 | $11,20 | 123,40K |
| 2026-06-26 | $11,36 | +2,25 % | $11,18 | $11,36 | $11,13 | 367,50K |
| 2026-06-25 | $11,11 | -1,16 % | $11,25 | $11,35 | $11,08 | 254,60K |
| 2026-06-24 | $11,24 | -1,83 % | $11,47 | $11,56 | $11,15 | 401,60K |
| 2026-06-23 | $11,45 | -0,78 % | $11,54 | $11,69 | $11,40 | 173,10K |
| 2026-06-22 | $11,54 | -0,52 % | $11,50 | $11,69 | $11,47 | 184,10K |
| 2026-06-18 | $11,60 | -0,43 % | $11,66 | $11,75 | $11,56 | 202,80K |
| 2026-06-17 | $11,65 | -1,10 % | $11,69 | $11,85 | $11,56 | 148,60K |
| 2026-06-16 | $11,78 | +0,68 % | $11,78 | $11,90 | $11,67 | 149,10K |
| 2026-06-15 | $11,70 | -0,51 % | $11,68 | $11,87 | $11,65 | 97,80K |
| 2026-06-12 | $11,76 | +0,94 % | $11,65 | $11,98 | $11,65 | 66,50K |
| 2026-06-11 | $11,65 | -1,27 % | $11,84 | $11,98 | $11,52 | 200,10K |
| 2026-06-10 | $11,80 | -0,67 % | $11,91 | $12,09 | $11,80 | 95,50K |
| 2026-06-09 | $11,88 | -0,17 % | $12,01 | $12,19 | $11,78 | 99,60K |
| 2026-06-08 | $11,90 | -0,25 % | $12,06 | $12,12 | $11,89 | 109,10K |
| 2026-06-05 | $11,93 | -0,42 % | $11,95 | $12,13 | $11,82 | 107,20K |
| 2026-06-04 | $11,98 | +1,01 % | $11,95 | $12,10 | $11,77 | 72,10K |
| 2026-06-03 | $11,86 | -1,98 % | $11,99 | $12,03 | $11,67 | 133,10K |
| 2026-06-02 | $12,10 | 0,00 % | $12,00 | $12,20 | $12,00 | 130,60K |
| 2026-06-01 | $12,10 | +0,75 % | $12,00 | $12,10 | $11,91 | 120,20K |
| 2026-05-29 | $12,01 | -0,33 % | $12,00 | $12,10 | $11,93 | 57,40K |
| 2026-05-28 | $12,05 | +0,50 % | $11,99 | $12,07 | $11,90 | 69,90K |
| 2026-05-27 | $11,99 | -0,25 % | $11,97 | $12,26 | $11,90 | 83,90K |
| 2026-05-26 | $12,02 | +1,35 % | $11,84 | $12,05 | $11,81 | 133,60K |