NNN REIT, Inc. NNN
NYSE · Vereinigte Staaten · Finanzen
$40,67-0,42 (-1,02 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,09 | -0,60 % | $41,44 | $41,49 | $40,96 | 1,82M |
| 2026-09-29 | $41,34 | -0,14 % | $41,25 | $41,47 | $41,01 | 2,53M |
| 2026-09-28 | $41,40 | +0,24 % | $41,36 | $41,47 | $40,92 | 3,61M |
| 2026-09-25 | $41,30 | +0,29 % | $41,15 | $41,35 | $40,87 | 2,01M |
| 2026-09-24 | $41,18 | -0,36 % | $41,68 | $41,68 | $40,90 | 1,77M |
| 2026-09-23 | $41,33 | -0,65 % | $41,50 | $41,52 | $40,96 | 2,32M |
| 2026-09-22 | $41,60 | -0,07 % | $41,71 | $41,86 | $41,32 | 2,82M |
| 2026-09-21 | $41,63 | +0,19 % | $41,61 | $42,23 | $41,43 | 2,68M |
| 2026-09-18 | $41,55 | -0,26 % | $41,55 | $41,74 | $41,30 | 3,29M |
| 2026-09-17 | $41,66 | +0,02 % | $41,86 | $41,98 | $41,63 | 2,61M |
| 2026-09-16 | $41,65 | -3,59 % | $43,26 | $43,54 | $41,40 | 2,94M |
| 2026-09-15 | $43,20 | -1,28 % | $43,67 | $43,95 | $43,11 | 1,40M |
| 2026-09-14 | $43,76 | -0,25 % | $44,12 | $44,48 | $43,67 | 1,23M |
| 2026-09-11 | $43,87 | +0,05 % | $44,05 | $44,05 | $43,55 | 1,51M |
| 2026-09-10 | $43,85 | -0,63 % | $44,08 | $44,45 | $43,68 | 1,48M |
| 2026-09-09 | $44,13 | -0,72 % | $44,89 | $44,89 | $43,86 | 1,28M |
| 2026-09-08 | $44,45 | -0,40 % | $44,50 | $44,94 | $44,41 | 1,68M |
| 2026-09-04 | $44,63 | -1,22 % | $44,93 | $45,16 | $44,60 | 1,33M |
| 2026-09-03 | $45,18 | +0,24 % | $45,30 | $45,48 | $44,78 | 1,41M |
| 2026-09-02 | $45,07 | -0,38 % | $45,41 | $45,58 | $44,70 | 1,99M |
| 2026-09-01 | $45,24 | +0,09 % | $45,44 | $45,48 | $45,09 | 1,18M |
| 2026-08-31 | $45,20 | -1,03 % | $45,65 | $45,65 | $45,09 | 1,26M |
| 2026-08-28 | $45,67 | +0,75 % | $45,56 | $45,74 | $45,28 | 907,80K |
| 2026-08-27 | $45,33 | -0,72 % | $45,59 | $45,59 | $45,10 | 874,20K |
| 2026-08-26 | $45,66 | -1,00 % | $46,10 | $46,77 | $45,66 | 902,50K |
| 2026-08-25 | $46,12 | -0,47 % | $46,20 | $46,38 | $45,99 | 1,15M |
| 2026-08-24 | $46,34 | +1,11 % | $46,08 | $46,51 | $46,04 | 1,39M |
| 2026-08-21 | $45,83 | -0,56 % | $46,15 | $46,44 | $45,65 | 825,90K |
| 2026-08-20 | $46,09 | -0,32 % | $46,17 | $46,48 | $46,07 | 914,50K |
| 2026-08-19 | $46,24 | +0,89 % | $46,03 | $46,54 | $45,86 | 973,50K |
| 2026-08-18 | $45,83 | -0,71 % | $46,53 | $46,75 | $45,80 | 1,73M |
| 2026-08-17 | $46,16 | +0,35 % | $45,98 | $46,24 | $45,67 | 1,73M |
| 2026-08-14 | $46,00 | -0,52 % | $46,27 | $46,46 | $45,98 | 1,59M |
| 2026-08-13 | $46,24 | +0,94 % | $46,10 | $46,38 | $45,98 | 803,70K |
| 2026-08-12 | $45,81 | +0,97 % | $45,29 | $45,86 | $45,29 | 1,25M |
| 2026-08-11 | $45,37 | -1,07 % | $45,82 | $45,92 | $45,34 | 1,43M |
| 2026-08-10 | $45,86 | -2,09 % | $46,66 | $46,66 | $45,80 | 1,41M |
| 2026-08-07 | $46,84 | -0,34 % | $46,72 | $47,08 | $46,50 | 1,24M |
| 2026-08-06 | $47,00 | -0,76 % | $48,01 | $48,01 | $46,78 | 1,19M |
| 2026-08-05 | $47,36 | +0,40 % | $47,87 | $47,87 | $46,73 | 1,45M |
| 2026-08-04 | $47,17 | -0,67 % | $47,20 | $47,30 | $46,44 | 1,69M |
| 2026-08-03 | $47,49 | -0,06 % | $47,56 | $48,00 | $47,20 | 1,56M |
| 2026-07-31 | $47,52 | -1,29 % | $47,43 | $47,62 | $46,96 | 1,69M |
| 2026-07-30 | $48,14 | -1,45 % | $48,70 | $48,77 | $47,58 | 1,47M |
| 2026-07-29 | $48,85 | -0,77 % | $49,25 | $49,60 | $48,67 | 1,71M |
| 2026-07-28 | $49,23 | +0,04 % | $49,64 | $49,81 | $49,13 | 1,21M |
| 2026-07-27 | $49,21 | -0,34 % | $49,20 | $49,79 | $49,05 | 962,80K |
| 2026-07-24 | $49,38 | +1,52 % | $48,86 | $49,43 | $48,81 | 1,10M |
| 2026-07-23 | $48,64 | -0,67 % | $49,10 | $49,21 | $48,44 | 1,15M |
| 2026-07-22 | $48,97 | -0,16 % | $49,21 | $49,34 | $48,88 | 1,10M |
| 2026-07-21 | $49,05 | +0,27 % | $48,59 | $49,07 | $48,53 | 1,19M |
| 2026-07-20 | $48,92 | -1,35 % | $49,51 | $49,81 | $48,72 | 1,62M |
| 2026-07-17 | $49,59 | +0,75 % | $49,69 | $50,00 | $49,06 | 1,50M |
| 2026-07-16 | $49,22 | +3,80 % | $47,56 | $49,30 | $47,56 | 3,85M |
| 2026-07-15 | $47,42 | +0,13 % | $47,66 | $48,14 | $47,24 | 1,25M |
| 2026-07-14 | $47,36 | 0,00 % | $47,45 | $47,56 | $47,08 | 1,19M |
| 2026-07-13 | $47,36 | +1,26 % | $46,98 | $47,47 | $46,98 | 906,00K |
| 2026-07-10 | $46,77 | +0,56 % | $46,64 | $47,80 | $46,30 | 1,02M |
| 2026-07-09 | $46,51 | -0,81 % | $47,02 | $47,04 | $46,46 | 1,70M |
| 2026-07-08 | $46,89 | -1,16 % | $47,48 | $47,48 | $46,88 | 2,05M |
| 2026-07-07 | $47,44 | +1,00 % | $47,42 | $48,15 | $47,33 | 807,00K |
| 2026-07-06 | $46,97 | -1,18 % | $47,34 | $47,40 | $46,93 | 1,16M |
| 2026-07-02 | $47,53 | +2,06 % | $46,87 | $47,64 | $46,67 | 1,47M |
| 2026-07-01 | $46,57 | +0,09 % | $46,90 | $46,90 | $46,39 | 2,14M |
| 2026-06-30 | $46,53 | -1,69 % | $47,00 | $47,23 | $46,51 | 1,23M |
| 2026-06-29 | $47,33 | -0,29 % | $47,18 | $47,37 | $46,89 | 2,15M |
| 2026-06-26 | $47,47 | +2,37 % | $46,70 | $47,47 | $46,66 | 4,29M |
| 2026-06-25 | $46,37 | -0,30 % | $46,52 | $46,80 | $45,96 | 1,43M |
| 2026-06-24 | $46,51 | +1,06 % | $46,11 | $46,69 | $46,04 | 1,85M |
| 2026-06-23 | $46,02 | +1,90 % | $45,52 | $46,18 | $45,51 | 1,37M |
| 2026-06-22 | $45,16 | +0,36 % | $44,92 | $45,47 | $44,85 | 1,44M |
| 2026-06-18 | $45,00 | -0,29 % | $45,43 | $45,74 | $44,83 | 2,39M |
| 2026-06-17 | $45,13 | -2,23 % | $46,36 | $46,36 | $44,88 | 1,68M |
| 2026-06-16 | $46,16 | +0,50 % | $46,26 | $46,45 | $45,81 | 1,94M |
| 2026-06-15 | $45,93 | -1,42 % | $46,50 | $46,64 | $45,85 | 2,36M |
| 2026-06-12 | $46,59 | +1,04 % | $46,25 | $46,62 | $46,25 | 1,63M |
| 2026-06-11 | $46,11 | -0,41 % | $46,45 | $46,90 | $46,07 | 1,58M |
| 2026-06-10 | $46,30 | +0,67 % | $46,47 | $46,72 | $46,17 | 1,93M |
| 2026-06-09 | $45,99 | +2,18 % | $45,32 | $46,23 | $45,32 | 2,44M |
| 2026-06-08 | $45,01 | +0,11 % | $45,00 | $45,17 | $44,80 | 1,54M |
| 2026-06-05 | $44,96 | +2,23 % | $43,83 | $45,33 | $43,61 | 2,77M |
| 2026-06-04 | $43,98 | -0,48 % | $44,65 | $44,89 | $43,37 | 2,16M |
| 2026-06-03 | $44,19 | +0,84 % | $43,78 | $44,41 | $43,68 | 2,14M |
| 2026-06-02 | $43,82 | +1,39 % | $43,29 | $44,02 | $43,25 | 1,46M |
| 2026-06-01 | $43,22 | -2,90 % | $44,26 | $44,43 | $43,21 | 1,97M |
| 2026-05-29 | $44,51 | -0,76 % | $44,88 | $44,94 | $44,46 | 2,08M |
| 2026-05-28 | $44,85 | +0,02 % | $45,18 | $45,18 | $44,61 | 1,30M |
| 2026-05-27 | $44,84 | -0,49 % | $45,00 | $45,34 | $44,77 | 1,48M |
| 2026-05-26 | $45,06 | +0,13 % | $45,04 | $45,20 | $44,81 | 1,20M |
| 2026-05-22 | $45,00 | +0,04 % | $44,92 | $45,27 | $44,71 | 1,45M |