NETSTREIT Corp. NTST
NYSE · Vereinigte Staaten · Finanzen
$17,39-0,29 (-1,64 %)
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 | $17,39 | -1,64 % | $17,62 | $17,62 | $17,34 | 606,63K |
| 2026-09-30 | $17,68 | -1,39 % | $17,91 | $17,99 | $17,68 | 1,59M |
| 2026-09-29 | $17,93 | -1,10 % | $18,05 | $18,21 | $17,78 | 1,81M |
| 2026-09-28 | $18,13 | -0,44 % | $18,24 | $18,31 | $17,98 | 1,39M |
| 2026-09-25 | $18,21 | -1,41 % | $18,35 | $18,44 | $18,09 | 4,77M |
| 2026-09-24 | $18,47 | +0,54 % | $18,38 | $18,50 | $18,18 | 1,74M |
| 2026-09-23 | $18,37 | +0,33 % | $18,22 | $18,42 | $18,05 | 1,74M |
| 2026-09-22 | $18,31 | +0,88 % | $18,29 | $18,55 | $18,14 | 1,65M |
| 2026-09-21 | $18,15 | -0,11 % | $18,25 | $18,30 | $18,07 | 1,30M |
| 2026-09-18 | $18,17 | -0,33 % | $18,15 | $18,37 | $18,02 | 3,39M |
| 2026-09-17 | $18,23 | -0,11 % | $18,30 | $18,31 | $17,95 | 1,60M |
| 2026-09-16 | $18,25 | -5,39 % | $19,40 | $19,49 | $18,00 | 2,44M |
| 2026-09-15 | $19,29 | -1,18 % | $19,43 | $19,72 | $19,25 | 1,44M |
| 2026-09-14 | $19,52 | -0,61 % | $19,90 | $19,94 | $19,50 | 714,20K |
| 2026-09-11 | $19,64 | -0,46 % | $19,78 | $19,86 | $19,47 | 1,00M |
| 2026-09-10 | $19,73 | -1,55 % | $19,99 | $20,23 | $19,66 | 764,30K |
| 2026-09-09 | $20,04 | -0,89 % | $20,21 | $20,25 | $19,95 | 854,40K |
| 2026-09-08 | $20,22 | +0,65 % | $20,03 | $20,33 | $20,03 | 725,50K |
| 2026-09-04 | $20,09 | -1,66 % | $20,27 | $20,37 | $20,07 | 1,13M |
| 2026-09-03 | $20,43 | +0,10 % | $20,50 | $20,53 | $20,23 | 880,30K |
| 2026-09-02 | $20,41 | -0,15 % | $20,49 | $20,56 | $20,26 | 684,50K |
| 2026-09-01 | $20,44 | +0,39 % | $20,22 | $20,49 | $20,19 | 1,01M |
| 2026-08-31 | $20,36 | -0,54 % | $20,39 | $20,50 | $20,30 | 1,09M |
| 2026-08-28 | $20,47 | -0,24 % | $20,53 | $20,66 | $20,46 | 625,50K |
| 2026-08-27 | $20,52 | -1,11 % | $20,56 | $20,77 | $20,41 | 706,50K |
| 2026-08-26 | $20,75 | +0,68 % | $20,67 | $20,82 | $20,51 | 739,30K |
| 2026-08-25 | $20,61 | -0,91 % | $20,89 | $20,89 | $20,50 | 1,23M |
| 2026-08-24 | $20,80 | +2,21 % | $20,51 | $20,87 | $20,36 | 1,22M |
| 2026-08-21 | $20,35 | -1,26 % | $20,66 | $20,75 | $20,32 | 856,60K |
| 2026-08-20 | $20,61 | +0,39 % | $20,47 | $20,76 | $20,47 | 681,20K |
| 2026-08-19 | $20,53 | 0,00 % | $20,68 | $20,68 | $20,43 | 18,79M |
| 2026-08-18 | $20,53 | +0,49 % | $20,66 | $20,71 | $20,41 | 799,60K |
| 2026-08-17 | $20,43 | -1,35 % | $20,56 | $20,59 | $20,32 | 840,20K |
| 2026-08-14 | $20,71 | +0,49 % | $20,71 | $20,85 | $20,64 | 917,50K |
| 2026-08-13 | $20,61 | +0,39 % | $20,51 | $20,83 | $20,51 | 689,50K |
| 2026-08-12 | $20,53 | +3,22 % | $19,89 | $20,58 | $19,89 | 1,29M |
| 2026-08-11 | $19,89 | -0,70 % | $20,01 | $20,23 | $19,78 | 1,42M |
| 2026-08-10 | $20,03 | -3,19 % | $20,69 | $20,69 | $20,00 | 1,43M |
| 2026-08-07 | $20,69 | -1,62 % | $21,03 | $21,13 | $20,64 | 1,50M |
| 2026-08-06 | $21,03 | -0,57 % | $21,25 | $21,30 | $20,97 | 587,20K |
| 2026-08-05 | $21,15 | +0,33 % | $21,15 | $21,20 | $20,90 | 993,60K |
| 2026-08-04 | $21,08 | -1,45 % | $21,32 | $21,32 | $20,90 | 1,45M |
| 2026-08-03 | $21,39 | -0,28 % | $21,37 | $21,61 | $21,28 | 913,10K |
| 2026-07-31 | $21,45 | -0,65 % | $21,47 | $21,57 | $21,27 | 571,70K |
| 2026-07-30 | $21,59 | -1,51 % | $21,88 | $22,00 | $21,32 | 1,02M |
| 2026-07-29 | $21,92 | -0,09 % | $22,09 | $22,16 | $21,67 | 1,50M |
| 2026-07-28 | $21,94 | +0,37 % | $22,25 | $22,33 | $21,86 | 863,90K |
| 2026-07-27 | $21,86 | -1,53 % | $22,07 | $22,46 | $21,85 | 1,50M |
| 2026-07-24 | $22,20 | +1,69 % | $21,88 | $22,23 | $21,73 | 1,88M |
| 2026-07-23 | $21,83 | +1,11 % | $21,62 | $21,94 | $21,50 | 1,86M |
| 2026-07-22 | $21,59 | -1,51 % | $21,99 | $22,11 | $21,50 | 1,94M |
| 2026-07-21 | $21,92 | +0,64 % | $21,69 | $21,96 | $21,48 | 1,80M |
| 2026-07-20 | $21,78 | -2,16 % | $22,43 | $22,45 | $21,75 | 1,44M |
| 2026-07-17 | $22,26 | +0,54 % | $22,19 | $22,47 | $22,09 | 1,50M |
| 2026-07-16 | $22,14 | +4,19 % | $21,30 | $22,25 | $21,30 | 1,15M |
| 2026-07-15 | $21,25 | -0,70 % | $21,37 | $21,61 | $21,15 | 1,15M |
| 2026-07-14 | $21,40 | -1,25 % | $21,57 | $21,81 | $21,35 | 1,03M |
| 2026-07-13 | $21,67 | +0,79 % | $21,67 | $21,76 | $21,52 | 1,37M |
| 2026-07-10 | $21,50 | -0,74 % | $21,68 | $21,80 | $21,29 | 1,06M |
| 2026-07-09 | $21,66 | -1,01 % | $21,95 | $22,03 | $21,59 | 1,20M |
| 2026-07-08 | $21,88 | -0,36 % | $21,88 | $21,98 | $21,76 | 1,62M |
| 2026-07-07 | $21,96 | +2,28 % | $21,67 | $22,05 | $21,61 | 2,23M |
| 2026-07-06 | $21,47 | -0,88 % | $21,53 | $21,68 | $21,44 | 1,78M |
| 2026-07-02 | $21,66 | +2,75 % | $21,19 | $21,68 | $21,18 | 1,71M |
| 2026-07-01 | $21,08 | -0,24 % | $21,16 | $21,35 | $21,06 | 1,79M |
| 2026-06-30 | $21,13 | -1,22 % | $21,34 | $21,56 | $21,13 | 2,51M |
| 2026-06-29 | $21,39 | +0,90 % | $21,03 | $21,54 | $21,00 | 3,40M |
| 2026-06-26 | $21,20 | +2,12 % | $20,89 | $21,28 | $20,70 | 21,93M |
| 2026-06-25 | $20,76 | +1,86 % | $21,24 | $21,25 | $20,41 | 8,00M |
| 2026-06-24 | $20,38 | +2,31 % | $20,00 | $20,54 | $19,91 | 2,01M |
| 2026-06-23 | $19,92 | +2,57 % | $19,66 | $19,92 | $19,56 | 1,58M |
| 2026-06-22 | $19,42 | +1,15 % | $19,49 | $19,57 | $19,21 | 1,53M |
| 2026-06-18 | $19,20 | -1,29 % | $19,46 | $19,51 | $19,11 | 2,39M |
| 2026-06-17 | $19,45 | -2,85 % | $20,11 | $20,42 | $19,40 | 1,20M |
| 2026-06-16 | $20,02 | +0,30 % | $19,98 | $20,09 | $18,96 | 1,58M |
| 2026-06-15 | $19,96 | -2,01 % | $20,22 | $20,31 | $19,85 | 1,44M |
| 2026-06-12 | $20,37 | +0,94 % | $20,26 | $20,53 | $20,16 | 1,30M |
| 2026-06-11 | $20,18 | -1,03 % | $20,42 | $20,62 | $20,16 | 994,20K |
| 2026-06-10 | $20,39 | +0,49 % | $20,53 | $20,65 | $20,31 | 1,06M |
| 2026-06-09 | $20,29 | +1,60 % | $20,13 | $20,50 | $20,04 | 1,38M |
| 2026-06-08 | $19,97 | -0,10 % | $20,05 | $20,16 | $19,88 | 1,59M |
| 2026-06-05 | $19,99 | +2,36 % | $19,56 | $20,21 | $19,56 | 1,46M |
| 2026-06-04 | $19,53 | -0,51 % | $19,92 | $19,99 | $19,39 | 1,20M |
| 2026-06-03 | $19,63 | -1,65 % | $19,82 | $19,97 | $19,54 | 1,03M |
| 2026-06-02 | $19,96 | +1,01 % | $19,90 | $20,06 | $19,67 | 1,17M |
| 2026-06-01 | $19,76 | -2,47 % | $19,89 | $19,98 | $19,74 | 1,26M |
| 2026-05-29 | $20,26 | +0,10 % | $20,16 | $20,31 | $19,98 | 2,35M |
| 2026-05-28 | $20,24 | +0,90 % | $19,95 | $20,24 | $19,91 | 1,26M |
| 2026-05-27 | $20,06 | -1,43 % | $20,33 | $20,49 | $20,03 | 1,44M |
| 2026-05-26 | $20,35 | -0,39 % | $20,45 | $20,56 | $20,25 | 1,23M |