NMFCZ Historische Daten - New Mountain Finance Corporation 8.25 % Notes 2023-15.11.28 | Makkler

NMFCZ Historische Daten - New Mountain Finance Corporation 8.25 % Notes 2023-15.11.28 | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,36	-0,28 %	$25,30	$25,39	$25,30	2,80K
2026-09-30	$25,43	+0,71 %	$25,40	$25,45	$25,26	21,20K
2026-09-29	$25,25	-0,24 %	$25,37	$25,37	$25,25	16,80K
2026-09-28	$25,31	-0,35 %	$25,31	$25,31	$25,31	600
2026-09-25	$25,40	+0,20 %	$25,30	$25,40	$25,30	6,30K
2026-09-24	$25,35	-0,16 %	$25,40	$25,40	$25,35	3,80K
2026-09-23	$25,39	-0,04 %	$25,39	$25,40	$25,39	4,50K
2026-09-22	$25,40	+0,36 %	$25,39	$25,40	$25,38	5,20K
2026-09-21	$25,31	-0,16 %	$25,35	$25,40	$25,31	1,60K
2026-09-18	$25,35	-0,08 %	$25,31	$25,37	$25,30	1,80K
2026-09-17	$25,37	+0,16 %	$25,33	$25,38	$25,33	1,50K
2026-09-16	$25,33	-0,20 %	$25,40	$25,40	$25,31	7,40K
2026-09-15	$25,38	+0,16 %	$25,36	$25,45	$25,34	15,10K
2026-09-14	$25,34	+0,64 %	$25,31	$25,36	$25,30	42,20K
2026-09-11	$25,18	0,00 %	$25,18	$25,18	$25,15	9,20K
2026-09-10	$25,18	-0,16 %	$25,18	$25,27	$25,18	13,30K
2026-09-09	$25,22	+0,16 %	$25,17	$25,22	$25,13	26,40K
2026-09-08	$25,18	-0,38 %	$25,30	$25,33	$25,16	33,90K
2026-09-04	$25,27	+0,10 %	$25,25	$25,31	$25,25	3,50K
2026-09-03	$25,25	+0,20 %	$25,20	$25,29	$25,18	13,30K
2026-09-02	$25,20	-0,10 %	$25,18	$25,36	$25,18	4,40K
2026-09-01	$25,23	-0,26 %	$25,23	$25,23	$25,23	900
2026-08-31	$25,29	+0,16 %	$25,25	$25,29	$25,19	4,70K
2026-08-28	$25,25	0,00 %	$25,25	$25,25	$25,24	2,80K
2026-08-27	$25,25	+0,27 %	$25,20	$25,25	$25,20	7,70K
2026-08-26	$25,18	-0,24 %	$25,20	$25,24	$25,17	4,40K
2026-08-25	$25,24	+0,24 %	$25,20	$25,28	$25,20	23,60K
2026-08-24	$25,18	-0,10 %	$25,24	$25,24	$25,16	5,70K
2026-08-21	$25,20	-0,06 %	$25,25	$25,25	$25,20	14,10K
2026-08-20	$25,22	+0,08 %	$25,21	$25,22	$25,20	4,80K
2026-08-19	$25,20	+0,20 %	$25,21	$25,21	$25,15	5,40K
2026-08-18	$25,15	0,00 %	$25,12	$25,15	$25,10	12,10K
2026-08-17	$25,15	-0,16 %	$25,10	$25,17	$25,10	7,00K
2026-08-14	$25,19	0,00 %	$25,16	$25,19	$25,15	2,80K
2026-08-13	$25,19	+0,12 %	$25,18	$25,19	$25,15	3,70K
2026-08-12	$25,16	+0,20 %	$25,18	$25,18	$25,15	1,00K
2026-08-11	$25,11	-0,08 %	$25,10	$25,19	$25,10	4,40K
2026-08-10	$25,13	-0,24 %	$25,19	$25,19	$25,08	7,20K
2026-08-07	$25,19	0,00 %	$25,18	$25,19	$25,15	7,40K
2026-08-06	$25,19	+0,40 %	$25,11	$25,19	$25,10	20,20K
2026-08-05	$25,09	-0,12 %	$25,11	$25,12	$25,08	11,00K
2026-08-04	$25,12	+0,28 %	$25,09	$25,17	$25,08	18,70K
2026-08-03	$25,05	-0,20 %	$25,07	$25,13	$25,00	64,50K
2026-07-31	$25,10	-1,88 %	$25,14	$25,15	$25,03	23,30K
2026-07-30	$25,58	+0,31 %	$25,51	$25,60	$25,51	4,90K
2026-07-29	$25,50	-0,08 %	$25,50	$25,55	$25,48	5,30K
2026-07-28	$25,52	0,00 %	$25,46	$25,57	$25,46	4,70K
2026-07-27	$25,52	0,00 %	$25,53	$25,55	$25,52	6,80K
2026-07-24	$25,52	+0,08 %	$25,47	$25,55	$25,47	7,40K
2026-07-23	$25,50	0,00 %	$25,48	$25,50	$25,48	2,40K
2026-07-22	$25,50	-0,06 %	$25,50	$25,50	$25,48	2,60K
2026-07-21	$25,51	-0,10 %	$25,55	$25,55	$25,51	2,80K
2026-07-20	$25,54	+0,08 %	$25,54	$25,55	$25,48	2,40K
2026-07-17	$25,52	-0,12 %	$25,45	$25,52	$25,45	2,60K
2026-07-16	$25,55	+0,04 %	$25,52	$25,55	$25,43	5,20K
2026-07-15	$25,54	-0,12 %	$25,53	$25,54	$25,52	1,50K
2026-07-14	$25,57	+0,20 %	$25,43	$25,57	$25,43	3,90K
2026-07-13	$25,52	+0,08 %	$25,43	$25,53	$25,43	1,00K
2026-07-10	$25,50	0,00 %	$25,41	$25,50	$25,41	5,70K
2026-07-09	$25,50	-0,08 %	$25,53	$25,55	$25,50	2,70K
2026-07-08	$25,52	-0,08 %	$25,50	$25,53	$25,50	2,00K
2026-07-07	$25,54	-0,04 %	$25,55	$25,55	$25,53	2,30K
2026-07-06	$25,55	+0,20 %	$25,51	$25,56	$25,51	10,10K
2026-07-02	$25,50	+0,20 %	$25,58	$25,58	$25,48	24,70K
2026-07-01	$25,45	+0,59 %	$25,30	$25,57	$25,30	40,20K
2026-06-30	$25,30	+0,28 %	$25,27	$25,30	$25,21	102,60K
2026-06-29	$25,23	-0,12 %	$25,27	$25,29	$25,21	50,20K
2026-06-26	$25,26	-0,08 %	$25,33	$25,33	$25,25	11,10K
2026-06-25	$25,28	+0,08 %	$25,26	$25,33	$25,25	20,20K
2026-06-24	$25,26	-0,04 %	$25,30	$25,32	$25,26	20,70K
2026-06-23	$25,27	0,00 %	$25,26	$25,35	$25,26	8,30K
2026-06-22	$25,27	-0,63 %	$25,30	$25,35	$25,26	8,10K
2026-06-18	$25,43	+0,43 %	$25,39	$25,43	$25,28	4,70K
2026-06-17	$25,32	-0,18 %	$25,30	$25,32	$25,27	3,50K
2026-06-16	$25,36	-0,14 %	$25,40	$25,44	$25,32	7,60K
2026-06-15	$25,40	+0,16 %	$25,51	$25,51	$25,40	1,90K
2026-06-12	$25,36	+0,12 %	$25,50	$25,50	$25,32	3,00K
2026-06-11	$25,33	-0,39 %	$25,43	$25,44	$25,33	7,70K
2026-06-10	$25,43	-0,27 %	$25,55	$25,57	$25,41	6,00K
2026-06-09	$25,50	+0,39 %	$25,50	$25,59	$25,48	19,00K
2026-06-08	$25,40	+0,52 %	$25,42	$25,50	$25,32	17,90K
2026-06-05	$25,27	-0,28 %	$25,38	$25,43	$25,26	4,80K
2026-06-04	$25,34	+0,48 %	$25,27	$25,41	$25,26	6,80K
2026-06-03	$25,22	-0,22 %	$25,27	$25,29	$25,21	8,10K
2026-06-02	$25,27	+0,08 %	$25,23	$25,30	$25,23	4,90K
2026-06-01	$25,25	+0,10 %	$25,27	$25,27	$25,23	4,50K
2026-05-29	$25,23	-0,24 %	$25,30	$25,30	$25,23	12,20K
2026-05-28	$25,29	+0,08 %	$25,29	$25,30	$25,29	5,80K
2026-05-27	$25,27	+0,08 %	$25,30	$25,30	$25,27	2,40K
2026-05-26	$25,25	-0,12 %	$25,28	$25,30	$25,25	2,60K