NexPoint Diversified Real Estate Trust NXDT
NYSE · Amerika Birleşik Devletleri · Finans
$5,17-0,04 (-%0,77)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,15 | -%1,15 | $5,20 | $5,19 | $5,10 | 17,69K |
| 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 |