NexPoint Residential Trust, Inc. NXRT
NYSE · Vereinigte Staaten · Finanzen
$18,92-0,60 (-3,05 %)
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 | $18,90 | -3,13 % | $19,48 | $19,67 | $18,54 | 638,74K |
| 2026-09-30 | $19,51 | +1,25 % | $19,28 | $19,77 | $18,76 | 864,30K |
| 2026-09-29 | $19,27 | -2,87 % | $19,84 | $19,94 | $19,09 | 1,00M |
| 2026-09-28 | $19,84 | +1,02 % | $19,79 | $20,02 | $19,41 | 1,44M |
| 2026-09-25 | $19,64 | -2,68 % | $20,20 | $20,46 | $19,62 | 1,18M |
| 2026-09-24 | $20,18 | -2,70 % | $20,67 | $20,84 | $19,86 | 901,90K |
| 2026-09-23 | $20,74 | -4,51 % | $21,62 | $21,62 | $20,68 | 494,50K |
| 2026-09-22 | $21,72 | +1,64 % | $21,50 | $21,85 | $21,32 | 632,90K |
| 2026-09-21 | $21,37 | +1,57 % | $21,10 | $21,57 | $20,98 | 826,70K |
| 2026-09-18 | $21,04 | -1,17 % | $21,10 | $21,26 | $20,66 | 4,31M |
| 2026-09-17 | $21,29 | -0,23 % | $21,47 | $21,59 | $21,24 | 479,80K |
| 2026-09-16 | $21,34 | -3,18 % | $22,14 | $22,31 | $21,21 | 628,70K |
| 2026-09-15 | $22,04 | -3,63 % | $22,47 | $22,47 | $22,00 | 617,60K |
| 2026-09-14 | $22,87 | +0,35 % | $22,86 | $22,96 | $22,27 | 625,40K |
| 2026-09-11 | $22,79 | +0,84 % | $22,91 | $22,93 | $22,29 | 548,40K |
| 2026-09-10 | $22,60 | -1,14 % | $22,93 | $23,17 | $22,25 | 656,30K |
| 2026-09-09 | $22,86 | -1,85 % | $23,25 | $23,25 | $22,13 | 758,60K |
| 2026-09-08 | $23,29 | -2,06 % | $23,53 | $23,57 | $23,13 | 871,30K |
| 2026-09-04 | $23,78 | +0,34 % | $23,53 | $24,05 | $23,53 | 323,60K |
| 2026-09-03 | $23,70 | -1,66 % | $24,40 | $24,40 | $23,67 | 493,60K |
| 2026-09-02 | $24,10 | +3,04 % | $23,54 | $24,48 | $23,28 | 905,60K |
| 2026-09-01 | $23,39 | -1,35 % | $23,61 | $23,91 | $23,37 | 430,90K |
| 2026-08-31 | $23,71 | +0,68 % | $23,37 | $23,84 | $23,10 | 533,60K |
| 2026-08-28 | $23,55 | +0,21 % | $23,58 | $23,88 | $23,48 | 327,30K |
| 2026-08-27 | $23,50 | -2,93 % | $24,00 | $24,39 | $23,50 | 355,50K |
| 2026-08-26 | $24,21 | -0,94 % | $24,35 | $24,41 | $24,06 | 246,40K |
| 2026-08-25 | $24,44 | -1,05 % | $24,66 | $24,69 | $24,35 | 150,30K |
| 2026-08-24 | $24,70 | +0,82 % | $24,54 | $25,05 | $24,36 | 233,20K |
| 2026-08-21 | $24,50 | +1,28 % | $24,27 | $24,55 | $24,05 | 286,00K |
| 2026-08-20 | $24,19 | +0,54 % | $23,84 | $24,49 | $23,80 | 384,60K |
| 2026-08-19 | $24,06 | +2,47 % | $23,88 | $24,18 | $23,75 | 434,30K |
| 2026-08-18 | $23,48 | -2,04 % | $24,17 | $24,17 | $23,47 | 248,40K |
| 2026-08-17 | $23,97 | -2,16 % | $24,43 | $24,43 | $23,73 | 284,60K |
| 2026-08-14 | $24,50 | -1,61 % | $24,82 | $25,07 | $24,49 | 206,30K |
| 2026-08-13 | $24,90 | +0,77 % | $24,72 | $25,26 | $24,72 | 202,10K |
| 2026-08-12 | $24,71 | +0,12 % | $24,65 | $24,86 | $24,28 | 225,80K |
| 2026-08-11 | $24,68 | -1,63 % | $25,00 | $25,42 | $24,66 | 338,20K |
| 2026-08-10 | $25,09 | -1,72 % | $25,40 | $25,65 | $24,97 | 412,50K |
| 2026-08-07 | $25,53 | +2,41 % | $24,90 | $25,72 | $24,90 | 233,20K |
| 2026-08-06 | $24,93 | +0,69 % | $24,83 | $25,03 | $24,63 | 233,20K |
| 2026-08-05 | $24,76 | +1,35 % | $24,44 | $25,07 | $24,40 | 337,30K |
| 2026-08-04 | $24,43 | -5,71 % | $25,89 | $26,35 | $24,12 | 575,90K |
| 2026-08-03 | $25,91 | -0,77 % | $26,13 | $26,50 | $25,89 | 429,70K |
| 2026-07-31 | $26,11 | -1,66 % | $26,43 | $26,55 | $26,00 | 312,50K |
| 2026-07-30 | $26,55 | -1,74 % | $26,77 | $27,13 | $26,15 | 287,20K |
| 2026-07-29 | $27,02 | +0,41 % | $26,64 | $27,22 | $26,64 | 180,40K |
| 2026-07-28 | $26,91 | +2,28 % | $26,77 | $27,35 | $26,60 | 247,20K |
| 2026-07-27 | $26,31 | +0,92 % | $26,29 | $26,74 | $26,12 | 352,00K |
| 2026-07-24 | $26,07 | +0,58 % | $26,21 | $26,38 | $26,02 | 175,80K |
| 2026-07-23 | $25,92 | -0,54 % | $25,95 | $26,38 | $25,84 | 203,90K |
| 2026-07-22 | $26,06 | -0,31 % | $26,11 | $26,29 | $25,97 | 151,40K |
| 2026-07-21 | $26,14 | +0,31 % | $26,09 | $26,27 | $25,95 | 226,30K |
| 2026-07-20 | $26,06 | -1,99 % | $26,50 | $26,53 | $26,05 | 191,90K |
| 2026-07-17 | $26,59 | -3,34 % | $27,46 | $27,90 | $26,48 | 219,20K |
| 2026-07-16 | $27,51 | +2,38 % | $26,88 | $27,90 | $26,88 | 205,50K |
| 2026-07-15 | $26,87 | -0,96 % | $27,38 | $27,68 | $26,87 | 150,90K |
| 2026-07-14 | $27,13 | -2,23 % | $27,71 | $27,91 | $27,13 | 257,10K |
| 2026-07-13 | $27,75 | +1,61 % | $27,49 | $27,89 | $27,22 | 191,50K |
| 2026-07-10 | $27,31 | +0,11 % | $27,45 | $27,53 | $27,09 | 96,90K |
| 2026-07-09 | $27,28 | -1,09 % | $27,57 | $27,74 | $27,24 | 105,30K |
| 2026-07-08 | $27,58 | -4,70 % | $28,75 | $28,75 | $27,55 | 143,30K |
| 2026-07-07 | $28,94 | +1,65 % | $28,76 | $29,47 | $28,76 | 217,50K |
| 2026-07-06 | $28,47 | -0,87 % | $28,89 | $28,89 | $28,36 | 112,30K |
| 2026-07-02 | $28,72 | +1,41 % | $28,35 | $28,93 | $28,25 | 237,30K |
| 2026-07-01 | $28,32 | +1,43 % | $27,82 | $28,70 | $27,82 | 243,00K |
| 2026-06-30 | $27,92 | -1,38 % | $27,75 | $28,16 | $26,94 | 299,70K |
| 2026-06-29 | $28,31 | -1,12 % | $28,54 | $28,66 | $28,25 | 303,30K |
| 2026-06-26 | $28,63 | +4,83 % | $27,51 | $28,64 | $27,51 | 887,30K |
| 2026-06-25 | $27,31 | -1,51 % | $27,52 | $28,08 | $27,27 | 152,10K |
| 2026-06-24 | $27,73 | +1,65 % | $27,16 | $27,76 | $27,13 | 184,00K |
| 2026-06-23 | $27,28 | +0,92 % | $27,22 | $27,34 | $26,94 | 383,90K |
| 2026-06-22 | $27,03 | +0,22 % | $26,90 | $27,31 | $26,62 | 235,50K |
| 2026-06-18 | $26,97 | +1,31 % | $26,83 | $27,00 | $26,17 | 1,53M |
| 2026-06-17 | $26,62 | -3,24 % | $27,36 | $27,40 | $26,28 | 294,80K |
| 2026-06-16 | $27,51 | +0,33 % | $27,39 | $27,88 | $27,27 | 193,00K |
| 2026-06-15 | $27,42 | -4,53 % | $28,29 | $28,30 | $27,21 | 306,80K |
| 2026-06-12 | $28,72 | +1,56 % | $28,51 | $28,88 | $28,30 | 216,20K |
| 2026-06-11 | $28,28 | -0,98 % | $28,70 | $28,79 | $28,22 | 173,30K |
| 2026-06-10 | $28,56 | -1,72 % | $29,27 | $29,34 | $28,52 | 240,30K |
| 2026-06-09 | $29,06 | +0,83 % | $29,02 | $29,27 | $28,57 | 168,30K |
| 2026-06-08 | $28,82 | -0,65 % | $29,26 | $29,26 | $28,67 | 120,20K |
| 2026-06-05 | $29,01 | +0,62 % | $28,61 | $29,26 | $28,27 | 206,20K |
| 2026-06-04 | $28,83 | +0,80 % | $29,00 | $29,27 | $28,43 | 196,70K |
| 2026-06-03 | $28,60 | +0,14 % | $28,50 | $28,86 | $28,43 | 208,90K |
| 2026-06-02 | $28,56 | -0,76 % | $28,59 | $28,79 | $28,48 | 143,90K |
| 2026-06-01 | $28,78 | -0,96 % | $28,83 | $29,06 | $28,62 | 224,00K |
| 2026-05-29 | $29,06 | -1,89 % | $29,50 | $29,83 | $29,01 | 240,90K |
| 2026-05-28 | $29,62 | -0,13 % | $29,63 | $30,13 | $29,28 | 111,20K |
| 2026-05-27 | $29,66 | +0,51 % | $29,61 | $29,95 | $29,50 | 121,50K |
| 2026-05-26 | $29,51 | -0,77 % | $29,76 | $30,03 | $29,46 | 119,30K |