Comparing Back to the side-by-side chart ↗
Nexpoint Residential Trust Inc (NXRT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.68 | 18.79 | 18.28 | 18.37 | -1.08% | 317,000 |
| 2026-10-15 | 18.63 | 18.86 | 18.30 | 18.57 | +1.53% | 499,300 |
| 2026-10-14 | 19.14 | 19.24 | 18.22 | 18.29 | -5.09% | 413,300 |
| 2026-10-13 | 19.69 | 19.69 | 19.03 | 19.27 | -0.87% | 536,400 |
| 2026-10-12 | 19.29 | 19.44 | 18.86 | 19.44 | +0.47% | 352,800 |
| 2026-10-09 | 19.68 | 19.70 | 19.31 | 19.35 | -1.58% | 366,800 |
| 2026-10-08 | 19.40 | 19.79 | 19.36 | 19.66 | +0.82% | 585,000 |
| 2026-10-07 | 20.18 | 20.18 | 19.06 | 19.50 | -3.37% | 934,400 |
| 2026-10-06 | 18.89 | 20.22 | 18.66 | 20.18 | +8.44% | 962,000 |
| 2026-10-05 | 18.59 | 18.76 | 18.14 | 18.61 | -0.32% | 780,400 |
| 2026-10-02 | 19.08 | 19.12 | 18.62 | 18.67 | -1.01% | 678,200 |
| 2026-10-01 | 19.48 | 19.67 | 18.52 | 18.86 | -3.33% | 1,262,300 |
| 2026-09-30 | 19.28 | 19.77 | 18.76 | 19.51 | +1.25% | 864,300 |
| 2026-09-29 | 19.84 | 19.95 | 19.09 | 19.27 | -2.87% | 1,001,000 |
| 2026-09-28 | 19.79 | 20.02 | 19.41 | 19.84 | +1.02% | 1,443,700 |
| 2026-09-25 | 20.20 | 20.46 | 19.62 | 19.64 | -2.68% | 1,183,400 |
| 2026-09-24 | 20.67 | 20.84 | 19.86 | 20.18 | -2.70% | 901,900 |
| 2026-09-23 | 21.62 | 21.62 | 20.68 | 20.74 | -4.51% | 494,500 |
| 2026-09-22 | 21.50 | 21.85 | 21.32 | 21.72 | +1.64% | 632,900 |
| 2026-09-21 | 21.10 | 21.57 | 20.98 | 21.37 | +1.57% | 826,700 |
| 2026-09-18 | 21.10 | 21.27 | 20.66 | 21.04 | -1.17% | 4,313,500 |
| 2026-09-17 | 21.47 | 21.59 | 21.23 | 21.29 | -0.23% | 479,806 |
| 2026-09-16 | 22.14 | 22.31 | 21.21 | 21.34 | -3.18% | 628,700 |
| 2026-09-15 | 22.47 | 22.47 | 22.00 | 22.04 | -3.63% | 617,600 |
| 2026-09-14 | 22.86 | 22.96 | 22.27 | 22.87 | +0.35% | 625,400 |
| 2026-09-11 | 22.91 | 22.93 | 22.29 | 22.79 | +0.84% | 548,400 |
| 2026-09-10 | 22.93 | 23.17 | 22.25 | 22.60 | -1.14% | 656,300 |
| 2026-09-09 | 23.25 | 23.25 | 22.13 | 22.86 | -1.85% | 758,600 |
| 2026-09-08 | 23.53 | 23.57 | 23.13 | 23.29 | -2.06% | 871,300 |
| 2026-09-04 | 23.53 | 24.05 | 23.53 | 23.78 | +0.34% | 323,600 |
| 2026-09-03 | 24.40 | 24.40 | 23.67 | 23.70 | -1.66% | 493,600 |
| 2026-09-02 | 23.54 | 24.48 | 23.28 | 24.10 | +3.04% | 905,600 |
| 2026-09-01 | 23.61 | 23.91 | 23.37 | 23.39 | -1.35% | 430,900 |
| 2026-08-31 | 23.37 | 23.84 | 23.10 | 23.71 | +0.68% | 533,600 |
| 2026-08-28 | 23.58 | 23.88 | 23.48 | 23.55 | +0.21% | 327,300 |
| 2026-08-27 | 24.00 | 24.39 | 23.50 | 23.50 | -2.93% | 355,500 |
| 2026-08-26 | 24.35 | 24.41 | 24.05 | 24.21 | -0.94% | 246,400 |
| 2026-08-25 | 24.66 | 24.69 | 24.35 | 24.44 | -1.05% | 150,300 |
| 2026-08-24 | 24.54 | 25.05 | 24.36 | 24.70 | +0.82% | 233,200 |
| 2026-08-21 | 24.27 | 24.55 | 24.05 | 24.50 | +1.28% | 286,000 |
| 2026-08-20 | 23.84 | 24.49 | 23.80 | 24.19 | +0.54% | 384,600 |
| 2026-08-19 | 23.88 | 24.18 | 23.75 | 24.06 | +2.47% | 434,300 |
| 2026-08-18 | 24.17 | 24.17 | 23.47 | 23.48 | -2.04% | 248,400 |
| 2026-08-17 | 24.43 | 24.43 | 23.73 | 23.97 | -2.16% | 284,600 |
| 2026-08-14 | 24.82 | 25.07 | 24.49 | 24.50 | -1.61% | 206,300 |
| 2026-08-13 | 24.72 | 25.26 | 24.72 | 24.90 | +0.77% | 202,100 |
| 2026-08-12 | 24.65 | 24.86 | 24.28 | 24.71 | +0.12% | 225,800 |
| 2026-08-11 | 25.00 | 25.42 | 24.66 | 24.68 | -1.63% | 338,200 |
| 2026-08-10 | 25.40 | 25.65 | 24.97 | 25.09 | -1.72% | 412,500 |
| 2026-08-07 | 24.90 | 25.72 | 24.90 | 25.53 | +2.41% | 233,200 |
| 2026-08-06 | 24.83 | 25.03 | 24.63 | 24.93 | +0.69% | 233,200 |
| 2026-08-05 | 24.44 | 25.07 | 24.39 | 24.76 | +1.35% | 337,300 |
| 2026-08-04 | 25.89 | 26.35 | 24.12 | 24.43 | -5.71% | 575,900 |
| 2026-08-03 | 26.13 | 26.50 | 25.89 | 25.91 | -0.77% | 429,700 |
| 2026-07-31 | 26.43 | 26.55 | 26.00 | 26.11 | -1.66% | 312,500 |
| 2026-07-30 | 26.77 | 27.13 | 26.15 | 26.55 | -1.74% | 287,200 |
| 2026-07-29 | 26.64 | 27.21 | 26.64 | 27.02 | +0.41% | 180,400 |
| 2026-07-28 | 26.77 | 27.35 | 26.60 | 26.91 | +2.28% | 247,200 |
| 2026-07-27 | 26.29 | 26.73 | 26.12 | 26.31 | +0.92% | 352,000 |
| 2026-07-24 | 26.21 | 26.38 | 26.02 | 26.07 | +0.58% | 175,800 |
| 2026-07-23 | 25.95 | 26.38 | 25.84 | 25.92 | -0.54% | 203,900 |
| 2026-07-22 | 26.11 | 26.29 | 25.96 | 26.06 | -0.31% | 151,400 |
| 2026-07-21 | 26.09 | 26.27 | 25.95 | 26.14 | +0.31% | 226,300 |
| 2026-07-20 | 26.50 | 26.53 | 26.05 | 26.06 | -1.99% | 191,900 |
| 2026-07-17 | 27.46 | 27.90 | 26.48 | 26.59 | -3.34% | 219,200 |
| 2026-07-16 | 26.88 | 27.90 | 26.88 | 27.51 | +2.38% | 205,500 |
| 2026-07-15 | 27.38 | 27.68 | 26.87 | 26.87 | -0.96% | 150,900 |
| 2026-07-14 | 27.71 | 27.91 | 27.13 | 27.13 | -2.23% | 257,100 |
| 2026-07-13 | 27.49 | 27.89 | 27.22 | 27.75 | +1.61% | 191,500 |
| 2026-07-10 | 27.45 | 27.53 | 27.09 | 27.31 | +0.11% | 96,900 |
| 2026-07-09 | 27.57 | 27.73 | 27.24 | 27.28 | -1.09% | 105,300 |
| 2026-07-08 | 28.75 | 28.75 | 27.55 | 27.58 | -4.70% | 143,300 |
| 2026-07-07 | 28.76 | 29.47 | 28.76 | 28.94 | +1.65% | 217,500 |
| 2026-07-06 | 28.89 | 28.89 | 28.36 | 28.47 | -0.87% | 112,300 |
| 2026-07-02 | 28.35 | 28.93 | 28.25 | 28.72 | +1.41% | 237,300 |
| 2026-07-01 | 27.82 | 28.70 | 27.82 | 28.32 | +1.43% | 243,000 |
| 2026-06-30 | 27.75 | 28.16 | 26.94 | 27.92 | -1.38% | 299,700 |
| 2026-06-29 | 28.54 | 28.66 | 28.25 | 28.31 | -1.12% | 303,300 |
| 2026-06-26 | 27.51 | 28.64 | 27.51 | 28.63 | +4.83% | 887,300 |
| 2026-06-25 | 27.52 | 28.08 | 27.27 | 27.31 | -1.51% | 152,100 |
| 2026-06-24 | 27.16 | 27.76 | 27.13 | 27.73 | +1.65% | 184,000 |
| 2026-06-23 | 27.22 | 27.34 | 26.94 | 27.28 | +0.92% | 383,900 |
| 2026-06-22 | 26.90 | 27.30 | 26.62 | 27.03 | +0.22% | 235,500 |
| 2026-06-18 | 26.83 | 27.00 | 26.17 | 26.97 | +1.31% | 1,530,100 |
| 2026-06-17 | 27.36 | 27.40 | 26.29 | 26.62 | -3.24% | 294,800 |
| 2026-06-16 | 27.39 | 27.88 | 27.27 | 27.51 | +0.33% | 193,000 |
| 2026-06-15 | 28.29 | 28.30 | 27.21 | 27.42 | -4.53% | 306,800 |
| 2026-06-12 | 28.51 | 28.88 | 28.30 | 28.72 | +1.56% | 216,200 |
| 2026-06-11 | 28.70 | 28.79 | 28.21 | 28.28 | -0.98% | 173,300 |
| 2026-06-10 | 29.27 | 29.34 | 28.52 | 28.56 | -1.72% | 240,300 |
| 2026-06-09 | 29.02 | 29.27 | 28.57 | 29.06 | +0.83% | 168,300 |
| 2026-06-08 | 29.26 | 29.26 | 28.66 | 28.82 | -0.65% | 120,200 |
| 2026-06-05 | 28.61 | 29.26 | 28.27 | 29.01 | +0.62% | 206,200 |
| 2026-06-04 | 29.00 | 29.27 | 28.43 | 28.83 | +0.80% | 196,700 |
| 2026-06-03 | 28.50 | 28.86 | 28.43 | 28.60 | +0.14% | 208,900 |
| 2026-06-02 | 28.59 | 28.79 | 28.48 | 28.56 | -0.76% | 143,900 |
| 2026-06-01 | 28.83 | 29.06 | 28.62 | 28.78 | -0.96% | 224,000 |
| 2026-05-29 | 29.50 | 29.83 | 29.01 | 29.06 | -1.89% | 240,900 |
| 2026-05-28 | 29.63 | 30.13 | 29.28 | 29.62 | -0.13% | 111,200 |
| 2026-05-27 | 29.61 | 29.95 | 29.50 | 29.66 | +0.51% | 121,500 |
| 2026-05-26 | 29.76 | 30.04 | 29.46 | 29.51 | -0.77% | 119,300 |
| 2026-05-22 | 29.72 | 29.83 | 29.32 | 29.74 | +0.78% | 93,200 |
| 2026-05-21 | 29.23 | 29.52 | 28.80 | 29.51 | +0.72% | 153,200 |
| 2026-05-20 | 28.72 | 29.30 | 28.72 | 29.30 | +1.77% | 119,100 |
| 2026-05-19 | 28.63 | 29.05 | 28.34 | 28.79 | +0.00% | 169,400 |
| 2026-05-18 | 28.16 | 28.85 | 28.16 | 28.79 | +2.46% | 223,800 |
| 2026-05-15 | 28.51 | 28.51 | 27.92 | 28.10 | -2.09% | 159,800 |
| 2026-05-14 | 29.16 | 29.32 | 28.62 | 28.70 | -1.58% | 177,200 |
| 2026-05-13 | 29.27 | 29.58 | 28.91 | 29.16 | -0.92% | 218,100 |
| 2026-05-12 | 29.59 | 29.73 | 29.03 | 29.43 | -0.51% | 141,000 |
| 2026-05-11 | 30.05 | 30.29 | 29.44 | 29.58 | -1.24% | 126,200 |
| 2026-05-08 | 29.84 | 30.30 | 29.55 | 29.95 | +0.34% | 178,500 |
| 2026-05-07 | 30.01 | 30.48 | 29.69 | 29.85 | +0.00% | 211,200 |
| 2026-05-06 | 29.65 | 30.01 | 29.52 | 29.85 | +1.26% | 231,800 |
| 2026-05-05 | 29.16 | 29.64 | 28.98 | 29.48 | +1.10% | 144,900 |
| 2026-05-04 | 28.63 | 29.40 | 28.57 | 29.16 | +0.83% | 158,000 |
| 2026-05-01 | 29.05 | 29.19 | 28.48 | 28.92 | +0.10% | 191,700 |
| 2026-04-30 | 28.24 | 28.91 | 28.24 | 28.89 | +2.19% | 228,000 |
| 2026-04-29 | 28.63 | 29.20 | 27.98 | 28.27 | -2.04% | 235,400 |
| 2026-04-28 | 26.94 | 28.87 | 26.74 | 28.86 | +9.48% | 232,200 |
| 2026-04-27 | 26.01 | 26.55 | 25.95 | 26.36 | +0.57% | 150,500 |
| 2026-04-24 | 25.87 | 26.49 | 25.81 | 26.21 | +0.81% | 115,600 |
| 2026-04-23 | 25.65 | 26.10 | 25.56 | 26.00 | +1.25% | 156,900 |
| 2026-04-22 | 26.42 | 26.67 | 25.64 | 25.68 | -3.02% | 148,500 |
| 2026-04-21 | 27.39 | 27.39 | 26.39 | 26.48 | -2.93% | 138,200 |
| 2026-04-20 | 27.37 | 27.52 | 27.26 | 27.28 | -0.91% | 133,500 |
| 2026-04-17 | 26.89 | 27.72 | 26.89 | 27.53 | +3.54% | 171,000 |
| 2026-04-16 | 26.56 | 26.90 | 26.35 | 26.59 | -0.15% | 245,100 |
| 2026-04-15 | 26.45 | 26.70 | 26.32 | 26.63 | +0.04% | 227,800 |
| 2026-04-14 | 26.00 | 26.76 | 25.85 | 26.62 | +2.31% | 217,300 |
| 2026-04-13 | 25.53 | 26.02 | 25.24 | 26.02 | +1.60% | 183,100 |
| 2026-04-10 | 25.14 | 25.61 | 25.11 | 25.61 | +1.87% | 129,800 |
| 2026-04-09 | 24.90 | 25.31 | 24.79 | 25.14 | +0.40% | 146,100 |
| 2026-04-08 | 25.16 | 25.22 | 24.80 | 25.04 | +2.00% | 201,100 |
| 2026-04-07 | 24.19 | 24.66 | 24.19 | 24.55 | +1.07% | 145,800 |
| 2026-04-06 | 24.20 | 24.54 | 24.05 | 24.29 | -0.12% | 311,600 |
| 2026-04-02 | 24.42 | 24.54 | 23.79 | 24.32 | -1.22% | 522,500 |
| 2026-04-01 | 24.85 | 25.34 | 24.61 | 24.62 | -1.52% | 234,900 |
| 2026-03-31 | 25.19 | 25.61 | 24.64 | 25.00 | +0.52% | 247,700 |
| 2026-03-30 | 24.75 | 25.24 | 24.68 | 24.87 | +1.10% | 179,000 |
| 2026-03-27 | 24.92 | 25.04 | 24.57 | 24.60 | -2.07% | 188,300 |
| 2026-03-26 | 25.13 | 25.65 | 24.98 | 25.12 | -0.08% | 182,100 |
| 2026-03-25 | 25.41 | 25.64 | 24.95 | 25.14 | +0.20% | 171,600 |
| 2026-03-24 | 24.91 | 25.46 | 24.83 | 25.09 | -0.24% | 193,000 |
| 2026-03-23 | 25.04 | 25.75 | 24.75 | 25.15 | +2.11% | 339,500 |
| 2026-03-20 | 24.59 | 24.68 | 23.85 | 24.63 | +0.12% | 799,700 |
| 2026-03-19 | 25.23 | 25.37 | 24.57 | 24.60 | -3.34% | 212,900 |
| 2026-03-18 | 25.60 | 25.95 | 25.26 | 25.45 | -2.15% | 355,100 |
| 2026-03-17 | 26.24 | 26.30 | 25.78 | 26.01 | -0.15% | 196,900 |
| 2026-03-16 | 26.06 | 26.43 | 25.89 | 26.05 | +1.24% | 161,300 |
| 2026-03-13 | 26.04 | 26.32 | 25.47 | 25.73 | -2.43% | 207,500 |
| 2026-03-12 | 26.23 | 26.70 | 26.19 | 26.37 | +0.19% | 222,200 |
| 2026-03-11 | 26.64 | 26.76 | 26.03 | 26.32 | -1.83% | 198,100 |
| 2026-03-10 | 26.82 | 27.32 | 26.47 | 26.81 | -0.22% | 159,600 |
| 2026-03-09 | 27.18 | 27.38 | 26.00 | 26.87 | -1.93% | 224,100 |
| 2026-03-06 | 27.78 | 27.84 | 27.16 | 27.40 | -2.18% | 242,700 |
| 2026-03-05 | 27.62 | 28.36 | 27.45 | 28.01 | +0.50% | 195,400 |
| 2026-03-04 | 27.34 | 27.87 | 26.98 | 27.87 | +2.01% | 187,300 |
| 2026-03-03 | 27.81 | 27.81 | 26.80 | 27.32 | -3.22% | 284,200 |
| 2026-03-02 | 27.91 | 28.59 | 27.87 | 28.23 | +0.14% | 218,800 |
| 2026-02-27 | 28.14 | 28.53 | 27.80 | 28.19 | -1.91% | 536,800 |
| 2026-02-26 | 29.21 | 29.29 | 28.42 | 28.74 | -1.10% | 308,700 |
| 2026-02-25 | 28.84 | 29.15 | 28.70 | 29.06 | +0.52% | 311,000 |
| 2026-02-24 | 29.60 | 30.44 | 28.63 | 28.91 | -2.63% | 366,500 |
| 2026-02-23 | 29.75 | 30.33 | 29.61 | 29.69 | -0.13% | 194,900 |
| 2026-02-20 | 30.09 | 30.09 | 29.60 | 29.73 | -1.00% | 137,800 |
| 2026-02-19 | 29.90 | 30.03 | 29.46 | 30.03 | +0.33% | 163,800 |
| 2026-02-18 | 30.07 | 30.27 | 29.82 | 29.93 | -0.99% | 129,600 |
| 2026-02-17 | 29.95 | 30.29 | 29.46 | 30.23 | +1.58% | 119,000 |
| 2026-02-13 | 29.57 | 29.96 | 29.45 | 29.76 | +0.71% | 135,400 |
| 2026-02-12 | 31.66 | 31.71 | 29.46 | 29.55 | -5.35% | 189,000 |
| 2026-02-11 | 31.16 | 31.91 | 30.88 | 31.22 | +0.16% | 175,500 |
| 2026-02-10 | 30.68 | 31.20 | 30.50 | 31.17 | +3.49% | 269,000 |
| 2026-02-09 | 30.39 | 30.50 | 30.07 | 30.12 | -0.95% | 158,300 |
| 2026-02-06 | 30.38 | 30.89 | 30.22 | 30.41 | +0.40% | 180,100 |
| 2026-02-05 | 30.47 | 30.68 | 30.00 | 30.29 | -0.66% | 212,400 |
| 2026-02-04 | 30.14 | 30.75 | 30.14 | 30.49 | +2.08% | 219,000 |
| 2026-02-03 | 30.23 | 30.78 | 29.65 | 29.87 | -1.87% | 190,900 |
| 2026-02-02 | 30.37 | 30.53 | 30.07 | 30.44 | +0.73% | 166,500 |
| 2026-01-30 | 29.76 | 30.28 | 29.60 | 30.22 | +0.83% | 212,500 |
| 2026-01-29 | 29.71 | 30.11 | 29.71 | 29.97 | +1.32% | 149,800 |
| 2026-01-28 | 30.37 | 30.49 | 29.47 | 29.58 | -2.21% | 132,000 |
| 2026-01-27 | 30.13 | 30.42 | 29.97 | 30.25 | +0.13% | 127,700 |
| 2026-01-26 | 30.55 | 30.57 | 29.91 | 30.21 | -1.05% | 188,700 |
| 2026-01-23 | 30.40 | 30.66 | 30.11 | 30.53 | +0.26% | 188,300 |
| 2026-01-22 | 30.79 | 31.15 | 30.36 | 30.45 | -0.81% | 187,800 |
| 2026-01-21 | 30.29 | 30.90 | 30.26 | 30.70 | +1.76% | 161,900 |
| 2026-01-20 | 31.13 | 31.13 | 30.13 | 30.17 | -4.59% | 254,200 |
| 2026-01-16 | 31.38 | 31.71 | 31.13 | 31.62 | +0.29% | 204,200 |
| 2026-01-15 | 31.38 | 31.93 | 31.25 | 31.53 | +1.51% | 154,800 |
| 2026-01-14 | 30.69 | 31.09 | 30.62 | 31.06 | +1.44% | 228,700 |
| 2026-01-13 | 30.64 | 30.97 | 30.14 | 30.62 | -0.16% | 140,300 |
| 2026-01-12 | 30.65 | 30.97 | 30.53 | 30.67 | -0.03% | 137,700 |
| 2026-01-09 | 30.58 | 30.93 | 30.47 | 30.68 | +0.03% | 197,600 |
| 2026-01-08 | 30.00 | 30.94 | 30.00 | 30.67 | +1.35% | 162,200 |
| 2026-01-07 | 30.47 | 30.91 | 29.95 | 30.26 | -0.43% | 307,700 |
| 2026-01-06 | 29.40 | 30.55 | 29.39 | 30.39 | +3.09% | 196,100 |
| 2026-01-05 | 29.37 | 29.80 | 29.05 | 29.48 | -0.30% | 182,000 |
| 2026-01-02 | 30.08 | 30.08 | 29.35 | 29.57 | -1.76% | 165,800 |
| 2025-12-31 | 30.20 | 30.25 | 29.70 | 30.10 | +0.00% | 218,800 |
| 2025-12-30 | 29.46 | 30.33 | 29.23 | 30.10 | +2.84% | 297,700 |
| 2025-12-29 | 28.85 | 29.39 | 28.85 | 29.27 | +1.11% | 176,800 |
| 2025-12-26 | 29.04 | 29.26 | 28.71 | 28.95 | -0.55% | 142,000 |
| 2025-12-24 | 29.15 | 29.28 | 29.00 | 29.11 | -0.21% | 60,400 |
| 2025-12-23 | 29.05 | 29.65 | 28.77 | 29.17 | +0.45% | 312,700 |
| 2025-12-22 | 28.24 | 29.08 | 28.11 | 29.04 | +2.80% | 271,000 |
| 2025-12-19 | 28.40 | 28.40 | 27.69 | 28.25 | -0.46% | 853,000 |
| 2025-12-18 | 29.14 | 29.25 | 28.35 | 28.38 | -2.04% | 285,600 |
| 2025-12-17 | 28.12 | 29.16 | 28.12 | 28.97 | +2.77% | 203,800 |
| 2025-12-16 | 28.83 | 29.06 | 27.92 | 28.19 | -2.29% | 356,800 |
| 2025-12-15 | 29.49 | 29.51 | 28.59 | 28.85 | -2.83% | 184,900 |
| 2025-12-12 | 30.02 | 30.10 | 29.32 | 29.69 | -0.64% | 163,900 |
| 2025-12-11 | 30.01 | 30.10 | 29.60 | 29.88 | +0.10% | 146,300 |
| 2025-12-10 | 29.63 | 30.13 | 29.44 | 29.85 | +1.26% | 244,400 |
| 2025-12-09 | 29.30 | 29.90 | 29.30 | 29.48 | +0.61% | 122,000 |
| 2025-12-08 | 29.54 | 29.71 | 29.11 | 29.30 | -1.18% | 188,100 |
| 2025-12-05 | 30.43 | 30.51 | 29.54 | 29.65 | -2.37% | 208,300 |
| 2025-12-04 | 31.01 | 31.32 | 30.24 | 30.37 | -2.91% | 139,200 |
| 2025-12-03 | 31.44 | 31.70 | 30.84 | 31.28 | +0.00% | 124,900 |
| 2025-12-02 | 31.38 | 31.44 | 30.87 | 31.28 | +0.06% | 91,000 |
| 2025-12-01 | 31.56 | 31.98 | 31.13 | 31.26 | -1.73% | 175,400 |
| 2025-11-28 | 31.72 | 31.86 | 31.66 | 31.81 | +0.13% | 45,800 |
| 2025-11-26 | 31.86 | 32.36 | 31.77 | 31.77 | -0.72% | 144,300 |
| 2025-11-25 | 31.58 | 32.28 | 31.19 | 32.00 | +2.27% | 194,000 |
| 2025-11-24 | 31.60 | 31.60 | 30.93 | 31.29 | -1.11% | 121,400 |
| 2025-11-21 | 30.77 | 31.75 | 30.54 | 31.64 | +3.53% | 166,700 |
| 2025-11-20 | 30.74 | 31.23 | 30.54 | 30.56 | -0.23% | 116,300 |
| 2025-11-19 | 30.81 | 30.84 | 30.42 | 30.63 | -0.55% | 118,900 |
| 2025-11-18 | 30.90 | 31.10 | 30.60 | 30.80 | -0.23% | 118,300 |
| 2025-11-17 | 31.08 | 31.41 | 30.71 | 30.87 | -2.19% | 126,100 |
| 2025-11-14 | 31.26 | 31.67 | 30.91 | 31.56 | +0.73% | 126,100 |
| 2025-11-13 | 31.19 | 31.65 | 31.00 | 31.33 | -0.41% | 122,900 |
| 2025-11-12 | 31.98 | 32.36 | 31.44 | 31.46 | -2.21% | 154,100 |
| 2025-11-11 | 31.52 | 32.18 | 31.06 | 32.17 | +2.58% | 113,100 |
| 2025-11-10 | 31.36 | 31.56 | 30.95 | 31.36 | -0.29% | 105,500 |
| 2025-11-07 | 30.86 | 31.50 | 30.62 | 31.45 | +2.41% | 133,200 |
| 2025-11-06 | 31.15 | 31.36 | 30.65 | 30.71 | -1.92% | 113,500 |
| 2025-11-05 | 31.20 | 31.42 | 30.92 | 31.31 | +1.20% | 119,200 |
| 2025-11-04 | 30.49 | 30.95 | 30.23 | 30.94 | +1.54% | 132,000 |
| 2025-11-03 | 30.31 | 30.54 | 30.07 | 30.47 | -0.65% | 134,400 |
| 2025-10-31 | 30.36 | 30.72 | 30.16 | 30.67 | +0.20% | 158,100 |
| 2025-10-30 | 30.18 | 30.78 | 30.18 | 30.61 | +1.32% | 169,800 |
| 2025-10-29 | 30.88 | 31.04 | 30.04 | 30.21 | -3.24% | 182,700 |
| 2025-10-28 | 30.71 | 31.44 | 29.93 | 31.22 | +2.19% | 208,400 |
| 2025-10-27 | 31.39 | 31.39 | 30.49 | 30.55 | -2.95% | 153,800 |
| 2025-10-24 | 31.17 | 31.52 | 31.12 | 31.48 | +1.25% | 85,900 |
| 2025-10-23 | 31.50 | 31.56 | 30.87 | 31.09 | -1.33% | 135,700 |
| 2025-10-22 | 30.95 | 31.55 | 30.68 | 31.51 | +2.27% | 141,800 |
| 2025-10-21 | 30.47 | 31.18 | 30.40 | 30.81 | +1.12% | 148,200 |
| 2025-10-20 | 30.65 | 30.94 | 30.23 | 30.47 | -0.42% | 158,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+4.70%). Schwächster Monat: Sep (-9.78%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Nexpoint Residential Trust Inc (NXRT)?
18.37 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NXRT?
32.36 im Hoch und 18.14 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Nexpoint Residential Trust Inc?
Historisch war der stärkste Kalendermonat von NXRT der Apr (Durchschnitt +4.70%), der schwächste der Sep (Durchschnitt -9.78%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.