Holen Sie sich die Stockscreener-App
48.83
1.64%
0.79
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $49.32 | $48.08 | $1.24 | 1,064,512.0 | +1.64% |
| 2025-11-20 | $48.26 | $45.44 | $2.81 | 1,117,009.0 | +4.10% |
| 2025-11-19 | $46.60 | $46.00 | $0.605 | 954,931.0 | -0.50% |
| 2025-11-18 | $46.92 | $46.18 | $0.74 | 637,414.0 | -0.32% |
| 2025-11-17 | $46.97 | $46.40 | $0.57 | 500,203.0 | -0.19% |
| 2025-11-14 | $46.89 | $46.16 | $0.73 | 641,476.0 | +0.00% |
| 2025-11-13 | $46.68 | $45.85 | $0.83 | 520,973.0 | +1.28% |
| 2025-11-12 | $46.18 | $45.86 | $0.3193 | 361,357.0 | -0.24% |
| 2025-11-11 | $46.19 | $45.60 | $0.59 | 323,338.0 | +1.05% |
| 2025-11-10 | $45.94 | $45.21 | $0.73 | 418,182.0 | -0.20% |
| 2025-11-07 | $45.94 | $45.20 | $0.74 | 540,726.0 | +1.24% |
| 2025-11-06 | $45.41 | $44.73 | $0.675 | 684,497.0 | +1.25% |
| 2025-11-05 | $44.91 | $44.51 | $0.3999 | 416,343.0 | -0.49% |
| 2025-11-04 | $44.87 | $43.72 | $1.15 | 618,710.0 | +1.63% |
| 2025-11-03 | $44.42 | $43.46 | $0.96 | 748,279.0 | -0.38% |
| 2025-10-31 | $44.50 | $44.02 | $0.48 | 631,308.0 | -1.05% |
| 2025-10-30 | $44.90 | $44.32 | $0.58 | 537,650.0 | +1.08% |
| 2025-10-29 | $45.62 | $44.11 | $1.51 | 780,704.0 | -2.47% |
| 2025-10-28 | $45.56 | $45.05 | $0.5099 | 551,006.0 | -0.66% |
| 2025-10-27 | $45.95 | $45.46 | $0.49 | 473,220.0 | -0.74% |
| 2025-10-24 | $46.39 | $45.84 | $0.55 | 381,244.0 | -0.30% |
| 2025-10-23 | $46.34 | $45.32 | $1.02 | 903,850.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $49.32 | $43.46 | $5.86 | 10,612,462.0 | +10.23% |
| 2025-10 | $48.22 | $44.02 | $4.20 | 12,332,575.0 | -8.00% |
| 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% |
1.32%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):