New Mountain Finance Corporation NMFC
NASDAQ · Vereinigte Staaten · Sonstiges
$7,03+0,11 (+1,59 %)
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 | $6,93 | +0,07 % | $6,91 | $6,93 | $6,85 | 247,14K |
| 2026-09-30 | $6,92 | -1,42 % | $7,04 | $7,07 | $6,92 | 929,70K |
| 2026-09-29 | $7,02 | +0,72 % | $7,00 | $7,13 | $6,97 | 573,20K |
| 2026-09-28 | $6,97 | -0,14 % | $6,95 | $7,00 | $6,88 | 351,00K |
| 2026-09-25 | $6,98 | -0,43 % | $6,99 | $7,05 | $6,93 | 358,50K |
| 2026-09-24 | $7,01 | -0,71 % | $7,06 | $7,08 | $6,95 | 456,20K |
| 2026-09-23 | $7,06 | -0,56 % | $7,10 | $7,13 | $6,99 | 333,80K |
| 2026-09-22 | $7,10 | -0,14 % | $7,13 | $7,17 | $7,07 | 397,50K |
| 2026-09-21 | $7,11 | +1,72 % | $7,02 | $7,14 | $7,01 | 658,60K |
| 2026-09-18 | $6,99 | -1,96 % | $7,13 | $7,13 | $6,96 | 745,80K |
| 2026-09-17 | $7,13 | +2,00 % | $7,03 | $7,24 | $7,03 | 668,80K |
| 2026-09-16 | $6,99 | -3,19 % | $6,93 | $7,02 | $6,89 | 602,10K |
| 2026-09-15 | $7,22 | -0,41 % | $7,25 | $7,26 | $7,20 | 369,10K |
| 2026-09-14 | $7,25 | +0,14 % | $7,28 | $7,31 | $7,23 | 306,00K |
| 2026-09-11 | $7,24 | +0,14 % | $7,26 | $7,30 | $7,19 | 362,40K |
| 2026-09-10 | $7,23 | -0,96 % | $7,27 | $7,28 | $7,20 | 496,00K |
| 2026-09-09 | $7,30 | -0,82 % | $7,31 | $7,36 | $7,20 | 753,30K |
| 2026-09-08 | $7,36 | -1,60 % | $7,44 | $7,49 | $7,34 | 446,40K |
| 2026-09-04 | $7,48 | +0,13 % | $7,44 | $7,56 | $7,40 | 227,90K |
| 2026-09-03 | $7,47 | +0,27 % | $7,49 | $7,52 | $7,37 | 422,90K |
| 2026-09-02 | $7,45 | -0,40 % | $7,50 | $7,53 | $7,44 | 361,10K |
| 2026-09-01 | $7,48 | -1,97 % | $7,61 | $7,66 | $7,46 | 631,20K |
| 2026-08-31 | $7,63 | +1,19 % | $7,55 | $7,73 | $7,55 | 433,50K |
| 2026-08-28 | $7,54 | -1,05 % | $7,64 | $7,66 | $7,53 | 387,20K |
| 2026-08-27 | $7,62 | +0,66 % | $7,53 | $7,65 | $7,53 | 393,10K |
| 2026-08-26 | $7,57 | -0,53 % | $7,61 | $7,63 | $7,55 | 182,10K |
| 2026-08-25 | $7,61 | -0,39 % | $7,63 | $7,65 | $7,56 | 231,60K |
| 2026-08-24 | $7,64 | +1,06 % | $7,59 | $7,65 | $7,55 | 376,60K |
| 2026-08-21 | $7,56 | +0,13 % | $7,58 | $7,61 | $7,49 | 372,50K |
| 2026-08-20 | $7,55 | -0,53 % | $7,59 | $7,62 | $7,46 | 299,50K |
| 2026-08-19 | $7,59 | +1,88 % | $7,47 | $7,60 | $7,47 | 399,70K |
| 2026-08-18 | $7,45 | -0,27 % | $7,52 | $7,52 | $7,45 | 213,70K |
| 2026-08-17 | $7,47 | -3,36 % | $7,70 | $7,74 | $7,47 | 328,30K |
| 2026-08-14 | $7,73 | -0,77 % | $7,82 | $7,83 | $7,65 | 833,00K |
| 2026-08-13 | $7,79 | +1,04 % | $7,74 | $7,88 | $7,74 | 472,60K |
| 2026-08-12 | $7,71 | -0,26 % | $7,73 | $7,78 | $7,63 | 343,70K |
| 2026-08-11 | $7,73 | +0,52 % | $7,68 | $7,80 | $7,62 | 455,60K |
| 2026-08-10 | $7,69 | -0,77 % | $7,75 | $7,75 | $7,62 | 608,70K |
| 2026-08-07 | $7,75 | +1,31 % | $7,65 | $7,82 | $7,63 | 668,60K |
| 2026-08-06 | $7,65 | +4,08 % | $7,35 | $7,72 | $7,32 | 636,30K |
| 2026-08-05 | $7,35 | -1,74 % | $7,45 | $7,45 | $7,26 | 671,50K |
| 2026-08-04 | $7,48 | +3,46 % | $7,33 | $7,54 | $7,13 | 1,21M |
| 2026-08-03 | $7,23 | +4,93 % | $6,97 | $7,26 | $6,94 | 779,80K |
| 2026-07-31 | $6,89 | -0,29 % | $6,92 | $7,00 | $6,84 | 616,60K |
| 2026-07-30 | $6,91 | -0,14 % | $6,91 | $6,97 | $6,82 | 853,90K |
| 2026-07-29 | $6,92 | -2,12 % | $7,08 | $7,09 | $6,90 | 362,60K |
| 2026-07-28 | $7,07 | +2,91 % | $6,93 | $7,11 | $6,89 | 543,10K |
| 2026-07-27 | $6,87 | +0,44 % | $6,89 | $6,93 | $6,85 | 278,50K |
| 2026-07-24 | $6,84 | +0,29 % | $6,85 | $6,92 | $6,74 | 523,00K |
| 2026-07-23 | $6,82 | -1,45 % | $6,93 | $6,93 | $6,73 | 552,70K |
| 2026-07-22 | $6,92 | -1,42 % | $7,04 | $7,08 | $6,92 | 350,40K |
| 2026-07-21 | $7,02 | +0,29 % | $6,99 | $7,08 | $6,98 | 361,90K |
| 2026-07-20 | $7,00 | -1,55 % | $7,08 | $7,08 | $6,93 | 718,00K |
| 2026-07-17 | $7,11 | -1,66 % | $7,23 | $7,28 | $7,06 | 441,20K |
| 2026-07-16 | $7,23 | +1,69 % | $7,11 | $7,25 | $7,05 | 414,00K |
| 2026-07-15 | $7,11 | +1,43 % | $7,03 | $7,17 | $7,03 | 534,70K |
| 2026-07-14 | $7,01 | +0,29 % | $7,02 | $7,09 | $6,96 | 638,90K |
| 2026-07-13 | $6,99 | -1,13 % | $7,10 | $7,17 | $6,97 | 532,00K |
| 2026-07-10 | $7,07 | +2,91 % | $6,91 | $7,17 | $6,91 | 817,30K |
| 2026-07-09 | $6,87 | -2,41 % | $7,01 | $7,04 | $6,85 | 762,40K |
| 2026-07-08 | $7,04 | -0,14 % | $7,05 | $7,07 | $6,97 | 548,20K |
| 2026-07-07 | $7,05 | -0,98 % | $7,13 | $7,28 | $7,04 | 732,80K |
| 2026-07-06 | $7,12 | -0,42 % | $7,15 | $7,22 | $7,09 | 563,70K |
| 2026-07-02 | $7,15 | -0,56 % | $7,19 | $7,30 | $7,11 | 642,20K |
| 2026-07-01 | $7,19 | +0,28 % | $7,18 | $7,31 | $7,16 | 877,20K |
| 2026-06-30 | $7,17 | 0,00 % | $7,15 | $7,28 | $7,15 | 826,40K |
| 2026-06-29 | $7,17 | +2,14 % | $7,09 | $7,20 | $7,04 | 675,10K |
| 2026-06-26 | $7,02 | +1,74 % | $6,88 | $7,08 | $6,88 | 705,10K |
| 2026-06-25 | $6,90 | -0,72 % | $6,99 | $7,00 | $6,80 | 1,22M |
| 2026-06-24 | $6,95 | -2,93 % | $7,20 | $7,20 | $6,89 | 1,32M |
| 2026-06-23 | $7,16 | +1,27 % | $7,01 | $7,18 | $7,00 | 1,27M |
| 2026-06-22 | $7,07 | -1,26 % | $7,13 | $7,25 | $7,05 | 827,00K |
| 2026-06-18 | $7,16 | -2,05 % | $7,30 | $7,35 | $7,10 | 1,36M |
| 2026-06-17 | $7,31 | -3,18 % | $7,50 | $7,56 | $7,29 | 972,30K |
| 2026-06-16 | $7,55 | -2,96 % | $7,53 | $7,68 | $7,50 | 693,40K |
| 2026-06-15 | $7,78 | -2,14 % | $8,01 | $8,02 | $7,76 | 981,00K |
| 2026-06-12 | $7,95 | +0,76 % | $7,87 | $8,00 | $7,87 | 429,20K |
| 2026-06-11 | $7,89 | -0,75 % | $7,96 | $8,01 | $7,86 | 386,50K |
| 2026-06-10 | $7,95 | +0,76 % | $7,92 | $8,09 | $7,91 | 468,00K |
| 2026-06-09 | $7,89 | +1,28 % | $7,80 | $7,93 | $7,78 | 558,20K |
| 2026-06-08 | $7,79 | -0,51 % | $7,85 | $7,90 | $7,75 | 375,00K |
| 2026-06-05 | $7,83 | -2,25 % | $8,00 | $8,05 | $7,82 | 301,30K |
| 2026-06-04 | $8,01 | +2,30 % | $7,85 | $8,03 | $7,85 | 313,80K |
| 2026-06-03 | $7,83 | -3,33 % | $8,05 | $8,05 | $7,78 | 748,40K |
| 2026-06-02 | $8,10 | 0,00 % | $8,04 | $8,15 | $8,04 | 374,00K |
| 2026-06-01 | $8,10 | +1,25 % | $8,01 | $8,15 | $8,01 | 613,20K |
| 2026-05-29 | $8,00 | -0,12 % | $8,01 | $8,14 | $7,99 | 427,70K |
| 2026-05-28 | $8,01 | -0,50 % | $8,03 | $8,08 | $7,97 | 328,60K |
| 2026-05-27 | $8,05 | +0,75 % | $7,97 | $8,08 | $7,97 | 290,60K |
| 2026-05-26 | $7,99 | +0,63 % | $7,98 | $8,07 | $7,94 | 401,00K |