NexPoint Diversified Real Estate Trust NXDT
NYSE · Vereinigte Staaten · Finanzen
$5,22+0,01 (+0,19 %)
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 | $5,21 | -0,01 % | $5,20 | $5,21 | $5,10 | 60,90K |
| 2026-09-30 | $5,21 | -1,33 % | $5,30 | $5,30 | $5,17 | 125,50K |
| 2026-09-29 | $5,28 | +0,96 % | $5,27 | $5,33 | $5,22 | 148,00K |
| 2026-09-28 | $5,23 | +0,38 % | $5,20 | $5,26 | $5,16 | 142,00K |
| 2026-09-25 | $5,21 | 0,00 % | $5,18 | $5,29 | $5,15 | 166,90K |
| 2026-09-24 | $5,21 | +0,97 % | $5,18 | $5,27 | $5,16 | 125,60K |
| 2026-09-23 | $5,16 | -3,01 % | $5,25 | $5,31 | $5,12 | 112,00K |
| 2026-09-22 | $5,32 | +1,53 % | $5,26 | $5,34 | $5,18 | 126,90K |
| 2026-09-21 | $5,24 | +2,54 % | $5,17 | $5,35 | $5,12 | 195,60K |
| 2026-09-18 | $5,11 | -3,40 % | $5,27 | $5,36 | $5,11 | 375,60K |
| 2026-09-17 | $5,29 | -0,75 % | $5,41 | $5,45 | $5,25 | 174,90K |
| 2026-09-16 | $5,33 | -0,37 % | $5,29 | $5,43 | $5,29 | 164,60K |
| 2026-09-15 | $5,35 | +2,10 % | $5,23 | $5,39 | $5,22 | 128,90K |
| 2026-09-14 | $5,24 | -1,50 % | $5,32 | $5,34 | $5,22 | 180,60K |
| 2026-09-11 | $5,32 | 0,00 % | $5,39 | $5,43 | $5,32 | 105,30K |
| 2026-09-10 | $5,32 | -1,85 % | $5,39 | $5,44 | $5,31 | 104,90K |
| 2026-09-09 | $5,42 | +0,37 % | $5,43 | $5,46 | $5,36 | 145,20K |
| 2026-09-08 | $5,40 | -1,28 % | $5,40 | $5,48 | $5,39 | 84,60K |
| 2026-09-04 | $5,47 | +0,37 % | $5,44 | $5,59 | $5,35 | 104,60K |
| 2026-09-03 | $5,45 | -1,80 % | $5,55 | $5,64 | $5,44 | 147,30K |
| 2026-09-02 | $5,55 | +3,16 % | $5,44 | $5,62 | $5,42 | 227,10K |
| 2026-09-01 | $5,38 | +1,32 % | $5,29 | $5,49 | $5,25 | 97,20K |
| 2026-08-31 | $5,31 | -1,67 % | $5,35 | $5,54 | $5,20 | 148,10K |
| 2026-08-28 | $5,40 | -1,10 % | $5,46 | $5,54 | $5,35 | 183,90K |
| 2026-08-27 | $5,46 | -1,09 % | $5,53 | $5,69 | $5,44 | 118,60K |
| 2026-08-26 | $5,52 | -1,60 % | $5,56 | $5,62 | $5,43 | 160,00K |
| 2026-08-25 | $5,61 | +3,89 % | $5,36 | $5,63 | $5,31 | 238,30K |
| 2026-08-24 | $5,40 | -2,70 % | $5,56 | $5,56 | $5,38 | 178,90K |
| 2026-08-21 | $5,55 | -1,77 % | $5,70 | $5,70 | $5,42 | 150,80K |
| 2026-08-20 | $5,65 | -1,57 % | $5,74 | $5,79 | $5,52 | 310,20K |
| 2026-08-19 | $5,74 | +12,55 % | $5,11 | $5,77 | $5,11 | 394,10K |
| 2026-08-18 | $5,10 | +3,03 % | $4,96 | $5,11 | $4,95 | 126,30K |
| 2026-08-17 | $4,95 | -3,13 % | $5,09 | $5,10 | $4,91 | 166,30K |
| 2026-08-14 | $5,11 | +1,19 % | $5,03 | $5,22 | $5,03 | 112,70K |
| 2026-08-13 | $5,05 | +4,55 % | $4,90 | $5,14 | $4,81 | 310,40K |
| 2026-08-12 | $4,83 | +2,77 % | $4,79 | $4,97 | $4,77 | 269,90K |
| 2026-08-11 | $4,70 | -0,63 % | $4,79 | $4,95 | $4,70 | 220,60K |
| 2026-08-10 | $4,73 | +2,60 % | $4,54 | $4,76 | $4,47 | 161,50K |
| 2026-08-07 | $4,61 | +1,32 % | $4,54 | $4,67 | $4,52 | 87,80K |
| 2026-08-06 | $4,55 | +0,66 % | $4,46 | $4,76 | $4,46 | 152,10K |
| 2026-08-05 | $4,52 | -0,22 % | $4,55 | $4,60 | $4,43 | 187,10K |
| 2026-08-04 | $4,53 | -3,82 % | $4,79 | $4,84 | $4,47 | 286,10K |
| 2026-08-03 | $4,71 | +4,20 % | $4,50 | $4,82 | $4,46 | 297,30K |
| 2026-07-31 | $4,52 | +1,35 % | $4,36 | $4,60 | $4,30 | 255,20K |
| 2026-07-30 | $4,46 | -3,25 % | $4,61 | $4,90 | $3,97 | 362,90K |
| 2026-07-29 | $4,61 | -13,67 % | $5,29 | $5,39 | $4,58 | 344,80K |
| 2026-07-28 | $5,34 | -1,66 % | $5,41 | $5,48 | $5,29 | 85,70K |
| 2026-07-27 | $5,43 | -0,18 % | $5,50 | $5,53 | $5,39 | 95,60K |
| 2026-07-24 | $5,44 | +0,37 % | $5,49 | $5,52 | $5,37 | 93,20K |
| 2026-07-23 | $5,42 | -3,21 % | $5,51 | $5,58 | $5,34 | 133,60K |
| 2026-07-22 | $5,60 | -2,10 % | $5,69 | $5,75 | $5,59 | 113,60K |
| 2026-07-21 | $5,72 | -1,04 % | $5,84 | $5,84 | $5,57 | 153,80K |
| 2026-07-20 | $5,78 | +2,85 % | $5,65 | $5,82 | $5,65 | 178,40K |
| 2026-07-17 | $5,62 | +0,36 % | $5,53 | $5,77 | $5,44 | 162,30K |
| 2026-07-16 | $5,60 | -1,75 % | $5,72 | $5,89 | $5,60 | 112,60K |
| 2026-07-15 | $5,70 | -1,04 % | $5,75 | $5,95 | $5,67 | 171,90K |
| 2026-07-14 | $5,76 | +7,66 % | $5,38 | $5,77 | $5,31 | 345,40K |
| 2026-07-13 | $5,35 | +2,88 % | $5,19 | $5,41 | $5,17 | 101,50K |
| 2026-07-10 | $5,20 | -0,95 % | $5,24 | $5,31 | $5,15 | 61,70K |
| 2026-07-09 | $5,25 | +0,19 % | $5,21 | $5,32 | $5,21 | 85,10K |
| 2026-07-08 | $5,24 | -1,50 % | $5,29 | $5,36 | $5,21 | 107,80K |
| 2026-07-07 | $5,32 | -1,85 % | $5,48 | $5,48 | $5,31 | 69,10K |
| 2026-07-06 | $5,42 | +1,12 % | $5,35 | $5,60 | $5,35 | 216,10K |
| 2026-07-02 | $5,36 | +1,32 % | $5,25 | $5,43 | $5,14 | 143,00K |
| 2026-07-01 | $5,29 | +1,93 % | $5,22 | $5,35 | $5,17 | 177,70K |
| 2026-06-30 | $5,19 | +0,39 % | $5,15 | $5,29 | $5,00 | 157,70K |
| 2026-06-29 | $5,17 | +8,39 % | $4,81 | $5,18 | $4,81 | 233,40K |
| 2026-06-26 | $4,77 | +2,36 % | $4,68 | $4,83 | $4,67 | 540,70K |
| 2026-06-25 | $4,66 | +0,87 % | $4,58 | $4,73 | $4,56 | 101,10K |
| 2026-06-24 | $4,62 | -0,65 % | $4,67 | $4,78 | $4,59 | 180,30K |
| 2026-06-23 | $4,65 | +5,44 % | $4,54 | $4,65 | $4,35 | 96,00K |
| 2026-06-22 | $4,41 | -2,65 % | $4,49 | $4,55 | $4,39 | 128,70K |
| 2026-06-18 | $4,53 | -0,22 % | $4,68 | $4,68 | $4,47 | 170,60K |
| 2026-06-17 | $4,54 | +0,67 % | $4,55 | $4,67 | $4,45 | 112,50K |
| 2026-06-16 | $4,51 | -3,84 % | $4,75 | $4,75 | $4,40 | 226,90K |
| 2026-06-15 | $4,69 | -4,87 % | $5,00 | $5,05 | $4,68 | 77,50K |
| 2026-06-12 | $4,93 | -3,33 % | $5,11 | $5,18 | $4,92 | 80,80K |
| 2026-06-11 | $5,10 | +0,59 % | $5,19 | $5,19 | $5,02 | 72,40K |
| 2026-06-10 | $5,07 | -1,17 % | $5,19 | $5,25 | $5,05 | 74,20K |
| 2026-06-09 | $5,13 | +0,79 % | $5,20 | $5,30 | $5,11 | 79,40K |
| 2026-06-08 | $5,09 | -1,55 % | $5,17 | $5,20 | $5,05 | 68,90K |
| 2026-06-05 | $5,17 | -1,15 % | $5,14 | $5,28 | $5,00 | 90,40K |
| 2026-06-04 | $5,23 | -0,57 % | $5,34 | $5,40 | $5,05 | 170,60K |
| 2026-06-03 | $5,26 | +1,35 % | $5,12 | $5,27 | $5,01 | 166,90K |
| 2026-06-02 | $5,19 | 0,00 % | $5,22 | $5,28 | $5,14 | 186,60K |
| 2026-06-01 | $5,19 | -2,81 % | $5,34 | $5,45 | $5,18 | 75,60K |
| 2026-05-29 | $5,34 | -2,38 % | $5,44 | $5,61 | $5,23 | 308,30K |
| 2026-05-28 | $5,47 | +0,37 % | $5,49 | $5,56 | $5,38 | 159,50K |
| 2026-05-27 | $5,45 | +7,07 % | $5,06 | $5,47 | $5,04 | 248,30K |
| 2026-05-26 | $5,09 | +10,17 % | $4,83 | $5,24 | $4,83 | 468,70K |