Holen Sie sich die Stockscreener-App
14.51
0.49%
0.071
Handel nachbörslich:
14.26
-0.251
-1.73%
NewLake Capital Partners Inc.-Aktien (NLCP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $14.66 | $14.35 | $0.31 | 96,028.0 | +1.33% |
| 2026-05-21 | $14.45 | $14.32 | $0.13 | 106,874.0 | -0.83% |
| 2026-05-20 | $14.50 | $14.23 | $0.27 | 39,668.0 | +1.48% |
| 2026-05-19 | $14.45 | $14.23 | $0.22 | 148,221.0 | -1.25% |
| 2026-05-18 | $14.44 | $14.23 | $0.211 | 66,001.0 | +1.26% |
| 2026-05-15 | $14.50 | $14.23 | $0.27 | 91,792.0 | -0.84% |
| 2026-05-14 | $14.38 | $14.28 | $0.10 | 47,620.0 | +0.70% |
| 2026-05-13 | $14.50 | $14.23 | $0.27 | 77,184.0 | -1.18% |
| 2026-05-12 | $14.60 | $14.40 | $0.195 | 58,824.0 | -0.55% |
| 2026-05-11 | $14.57 | $14.37 | $0.20 | 89,010.0 | +0.00% |
| 2026-05-08 | $14.50 | $14.30 | $0.20 | 87,711.0 | +0.00% |
| 2026-05-07 | $14.68 | $14.30 | $0.38 | 93,665.0 | +0.00% |
| 2026-05-06 | $14.57 | $14.34 | $0.23 | 72,356.0 | +0.69% |
| 2026-05-05 | $14.54 | $14.25 | $0.29 | 120,813.0 | +0.56% |
| 2026-05-04 | $14.49 | $14.28 | $0.21 | 64,608.0 | -0.21% |
| 2026-05-01 | $14.60 | $14.35 | $0.25 | 100,616.0 | -1.10% |
| 2026-04-30 | $14.65 | $14.49 | $0.165 | 71,488.0 | -0.34% |
| 2026-04-29 | $14.88 | $14.34 | $0.5424 | 53,946.0 | -1.56% |
| 2026-04-28 | $14.90 | $14.55 | $0.35 | 45,185.0 | -0.40% |
NewLake Capital Partners Inc.-Aktien (NLCP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der NewLake Capital Partners Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NLCP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der NewLake Capital Partners Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
NewLake Capital Partners Inc.-Aktien (NLCP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $14.68 | $14.23 | $0.45 | 1,457,020.0 | +0.01% |
| 2026-04 | $15.42 | $13.67 | $1.75 | 1,849,600.0 | +0.48% |
| 2026-03 | $16.20 | $14.07 | $2.13 | 1,564,496.0 | -3.32% |
| 2026-02 | $16.75 | $14.80 | $1.95 | 1,923,505.0 | -1.41% |
| 2026-01 | $15.99 | $14.78 | $1.21 | 2,401,154.0 | -4.87% |
NewLake Capital Partners Inc.-Aktien (NLCP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.00 | $12.38 | $3.62 | 3,286,099.0 | +23.29% |
| 2025-11 | $13.10 | $12.09 | $1.01 | 1,061,295.0 | -1.26% |
| 2025-10 | $13.32 | $12.64 | $0.68 | 1,043,222.0 | -2.01% |
| 2025-09 | $14.36 | $13.14 | $1.22 | 1,783,130.0 | -4.60% |
| 2025-08 | $14.94 | $13.60 | $1.34 | 1,275,393.0 | -0.96% |
| 2025-07 | $14.75 | $13.50 | $1.25 | 733,980.0 | -2.94% |
| 2025-06 | $14.97 | $14.08 | $0.89 | 494,328.0 | +0.98% |
| 2025-05 | $14.98 | $13.87 | $1.11 | 552,991.0 | +0.00% |
| 2025-04 | $14.99 | $12.08 | $2.91 | 1,011,253.0 | -0.21% |
| 2025-03 | $16.19 | $14.31 | $1.88 | 942,102.0 | -8.89% |
| 2025-02 | $16.77 | $15.17 | $1.60 | 997,351.0 | -6.19% |
| 2025-01 | $17.61 | $16.10 | $1.50 | 1,211,839.0 | -4.06% |
NewLake Capital Partners Inc.-Aktien (NLCP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.80 | $17.10 | $2.70 | 1,140,164.0 | -5.45% |
| 2024-11 | $19.29 | $16.65 | $2.64 | 1,410,982.0 | -1.39% |
| 2024-10 | $20.20 | $19.12 | $1.08 | 780,298.0 | -5.00% |
| 2024-09 | $21.46 | $19.41 | $2.05 | 712,002.0 | +0.60% |
| 2024-08 | $20.99 | $18.21 | $2.78 | 1,426,263.0 | +0.55% |
| 2024-07 | $20.00 | $17.77 | $2.23 | 1,062,933.0 | -0.05% |
| 2024-06 | $20.50 | $18.62 | $1.88 | 744,014.0 | +6.04% |
| 2024-05 | $20.87 | $18.75 | $2.12 | 1,457,165.0 | -1.00% |
| 2024-04 | $19.50 | $17.09 | $2.41 | 1,031,761.0 | +0.00% |
| 2024-03 | $19.40 | $16.00 | $3.40 | 859,549.0 | +18.32% |
| 2024-02 | $16.80 | $15.93 | $0.87 | 367,955.0 | -3.71% |
| 2024-01 | $17.00 | $15.99 | $1.01 | 670,530.0 | +4.43% |
0.29%
0.48%
Kapitalisierung:
|
Volumen (24h):