Holen Sie sich die Stockscreener-App
46.01
1.01%
-0.47
Handel nachbörslich:
46.01
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
New Jersey Resources Corporation-Aktien (NJR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $46.66 | $45.80 | $0.855 | 425,756.0 | -1.01% |
| 2025-10-08 | $46.75 | $45.55 | $1.20 | 658,320.0 | -0.15% |
| 2025-10-07 | $47.02 | $46.28 | $0.735 | 439,985.0 | +0.26% |
| 2025-10-06 | $47.20 | $46.30 | $0.905 | 547,872.0 | -1.17% |
| 2025-10-03 | $47.38 | $46.95 | $0.43 | 551,332.0 | -0.15% |
| 2025-10-02 | $47.52 | $46.90 | $0.615 | 570,938.0 | -1.30% |
| 2025-10-01 | $48.22 | $47.67 | $0.55 | 592,493.0 | -1.00% |
| 2025-09-30 | $48.30 | $47.79 | $0.51 | 591,739.0 | +0.33% |
| 2025-09-29 | $48.00 | $47.40 | $0.60 | 516,336.0 | +0.44% |
| 2025-09-26 | $47.92 | $47.39 | $0.5259 | 555,629.0 | +1.06% |
| 2025-09-25 | $47.74 | $47.19 | $0.549 | 619,772.0 | -0.19% |
| 2025-09-24 | $47.55 | $46.94 | $0.605 | 583,572.0 | +0.23% |
| 2025-09-23 | $47.34 | $46.31 | $1.03 | 552,652.0 | +1.50% |
| 2025-09-22 | $46.70 | $46.29 | $0.41 | 851,897.0 | -0.79% |
| 2025-09-19 | $47.10 | $46.59 | $0.515 | 1,261,277.0 | +0.17% |
| 2025-09-18 | $47.06 | $46.16 | $0.895 | 596,481.0 | +0.95% |
| 2025-09-17 | $46.95 | $46.06 | $0.89 | 540,830.0 | +0.78% |
| 2025-09-16 | $46.99 | $46.04 | $0.9525 | 709,994.0 | -2.37% |
| 2025-09-15 | $47.57 | $47.05 | $0.52 | 782,631.0 | -0.06% |
| 2025-09-12 | $47.40 | $47.03 | $0.37 | 409,548.0 | -0.42% |
| 2025-09-11 | $47.45 | $46.70 | $0.755 | 581,538.0 | +1.13% |
| 2025-09-10 | $46.92 | $46.27 | $0.645 | 549,404.0 | +0.75% |
New Jersey Resources Corporation-Aktien (NJR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der New Jersey Resources Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NJR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der New Jersey Resources Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
New Jersey Resources Corporation-Aktien (NJR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $48.22 | $45.55 | $2.67 | 4,212,452.0 | -4.44% |
| 2025-09 | $48.30 | $46.04 | $2.26 | 12,807,435.0 | +1.82% |
| 2025-08 | $48.01 | $45.51 | $2.50 | 12,963,889.0 | +3.01% |
| 2025-07 | $47.14 | $44.51 | $2.63 | 12,988,392.0 | +2.43% |
| 2025-06 | $46.18 | $43.80 | $2.38 | 12,869,067.0 | -2.33% |
| 2025-05 | $50.77 | $45.04 | $5.73 | 13,053,527.0 | -6.23% |
| 2025-04 | $50.44 | $45.51 | $4.93 | 14,094,563.0 | -0.24% |
| 2025-03 | $50.05 | $47.01 | $3.04 | 13,967,331.0 | +1.41% |
| 2025-02 | $48.47 | $45.20 | $3.27 | 9,302,256.0 | +0.90% |
| 2025-01 | $48.27 | $44.90 | $3.37 | 10,074,012.0 | +2.79% |
New Jersey Resources Corporation-Aktien (NJR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.75 | $45.38 | $6.37 | 9,527,335.0 | -9.79% |
| 2024-11 | $51.95 | $44.78 | $7.17 | 9,408,539.0 | +12.40% |
| 2024-10 | $47.65 | $45.00 | $2.65 | 7,583,168.0 | -2.78% |
| 2024-09 | $48.68 | $45.77 | $2.91 | 8,770,669.0 | +1.92% |
| 2024-08 | $47.37 | $42.33 | $5.04 | 9,042,575.0 | -0.94% |
| 2024-07 | $47.34 | $41.68 | $5.66 | 9,332,612.0 | +9.38% |
| 2024-06 | $44.72 | $41.70 | $3.02 | 11,415,626.0 | -1.66% |
| 2024-05 | $45.12 | $41.58 | $3.54 | 9,153,865.0 | -0.53% |
| 2024-04 | $43.94 | $40.62 | $3.32 | 8,596,795.0 | +1.82% |
| 2024-03 | $43.55 | $40.96 | $2.59 | 9,695,715.0 | +3.12% |
| 2024-02 | $42.63 | $39.44 | $3.19 | 12,816,673.0 | +1.91% |
| 2024-01 | $45.83 | $40.71 | $5.12 | 9,991,124.0 | -8.41% |
New Jersey Resources Corporation-Aktien (NJR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.87 | $41.93 | $3.94 | 9,628,544.0 | +5.64% |
| 2023-11 | $43.49 | $40.42 | $3.07 | 8,615,901.0 | +3.99% |
| 2023-10 | $43.84 | $38.92 | $4.92 | 11,820,888.0 | -0.12% |
| 2023-09 | $43.78 | $40.39 | $3.39 | 11,838,117.0 | -3.65% |
| 2023-08 | $45.09 | $42.12 | $2.97 | 11,109,642.0 | -5.66% |
| 2023-07 | $47.63 | $44.36 | $3.27 | 16,122,962.0 | -5.30% |
| 2023-06 | $50.72 | $45.86 | $4.86 | 13,873,795.0 | -2.58% |
| 2023-05 | $52.93 | $47.96 | $4.97 | 10,120,923.0 | -6.18% |
| 2023-04 | $55.84 | $50.64 | $5.20 | 10,094,921.0 | -2.93% |
| 2023-03 | $53.26 | $49.28 | $3.98 | 10,179,025.0 | +4.25% |
| 2023-02 | $53.53 | $49.17 | $4.35 | 10,418,264.0 | +2.22% |
| 2023-01 | $51.59 | $48.31 | $3.28 | 10,280,244.0 | +0.60% |
1.18%
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):