9,800€
-0,25%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,80 | 9,93 | 9,70 | 9,80 | -0,25% | - |
| 24.04.2025 | 9,60 | 10,15 | 9,38 | 9,83 | 2,88% | - |
| 23.04.2025 | 9,10 | 9,80 | 9,00 | 9,55 | 4,95% | - |
| 22.04.2025 | 9,05 | 9,13 | 8,50 | 9,10 | -0,55% | - |
| 17.04.2025 | 9,08 | 9,28 | 7,90 | 9,15 | 0,55% | - |
| 16.04.2025 | 9,33 | 9,50 | 8,95 | 9,10 | -4,71% | - |
| 15.04.2025 | 9,40 | 9,63 | 9,00 | 9,55 | 1,60% | - |
| 14.04.2025 | 9,03 | 9,50 | 8,95 | 9,40 | 3,87% | - |
| 11.04.2025 | 9,15 | 9,15 | 8,45 | 9,05 | -1,63% | - |
| 10.04.2025 | 10,13 | 10,50 | 8,90 | 9,20 | -8,91% | 402,00 |
| 09.04.2025 | 9,25 | 10,20 | 8,73 | 10,10 | 9,78% | - |
| 08.04.2025 | 9,63 | 10,03 | 9,10 | 9,20 | -4,17% | - |
| 07.04.2025 | 9,68 | 9,83 | 8,93 | 9,60 | -0,78% | - |
| 04.04.2025 | 10,20 | 10,25 | 9,23 | 9,68 | -5,15% | - |
| 03.04.2025 | 11,35 | 11,35 | 10,20 | 10,20 | -10,53% | - |
| 02.04.2025 | 11,25 | 11,40 | 11,00 | 11,40 | 1,33% | - |
| 01.04.2025 | 11,25 | 11,30 | 11,00 | 11,25 | -0,44% | - |
| 31.03.2025 | 11,15 | 11,30 | 10,85 | 11,30 | 0,89% | - |
| 28.03.2025 | 11,55 | 11,65 | 11,10 | 11,20 | -3,03% | 180,00 |
| 27.03.2025 | 11,75 | 11,75 | 11,50 | 11,55 | -1,70% | - |
| 26.03.2025 | 11,85 | 12,00 | 11,65 | 11,75 | -0,84% | - |
| 25.03.2025 | 11,95 | 12,00 | 11,75 | 11,85 | -0,84% | - |
| 24.03.2025 | 11,45 | 13,30 | 11,45 | 11,95 | 4,37% | 710,00 |
| 21.03.2025 | 11,55 | 11,65 | 11,30 | 11,45 | -1,72% | - |
| 20.03.2025 | 11,45 | 11,75 | 11,45 | 11,65 | 1,30% | - |
| 19.03.2025 | 11,25 | 11,60 | 11,25 | 11,50 | 2,68% | - |
| 18.03.2025 | 11,55 | 11,55 | 11,15 | 11,20 | -3,03% | - |
| 17.03.2025 | 11,35 | 11,60 | 11,35 | 11,55 | 1,32% | - |
| 14.03.2025 | 10,95 | 11,45 | 10,90 | 11,40 | 4,59% | - |
| 13.03.2025 | 11,65 | 11,75 | 10,85 | 10,90 | -4,80% | - |
| 12.03.2025 | 11,40 | 11,75 | 11,35 | 11,45 | 1,78% | - |
| 11.03.2025 | 11,45 | 11,60 | 11,20 | 11,25 | -0,88% | - |
| 10.03.2025 | 12,25 | 12,45 | 11,35 | 11,35 | -6,97% | - |
| 07.03.2025 | 12,55 | 13,10 | 11,90 | 12,20 | -2,40% | - |
| 06.03.2025 | 13,05 | 13,05 | 12,45 | 12,50 | -3,85% | - |
| 05.03.2025 | 13,05 | 13,10 | 12,60 | 13,00 | 0,00% | - |
| 04.03.2025 | 13,75 | 13,75 | 13,00 | 13,00 | -5,45% | - |
| 03.03.2025 | 13,85 | 14,10 | 13,60 | 13,75 | -2,14% | - |
| 28.02.2025 | 13,75 | 14,10 | 12,50 | 14,05 | 2,55% | - |
| 27.02.2025 | 13,55 | 13,95 | 13,55 | 13,70 | 0,74% | - |
| 26.02.2025 | 13,45 | 13,80 | 13,40 | 13,60 | 1,49% | - |
| 25.02.2025 | 13,35 | 13,75 | 13,30 | 13,40 | 0,00% | - |
| 24.02.2025 | 13,55 | 14,00 | 13,35 | 13,40 | -0,74% | - |
| 21.02.2025 | 13,75 | 14,00 | 13,40 | 13,50 | -1,82% | - |
| 20.02.2025 | 13,95 | 14,15 | 13,75 | 13,75 | -1,08% | - |
| 19.02.2025 | 13,95 | 14,05 | 13,50 | 13,90 | 0,00% | - |
| 18.02.2025 | 14,05 | 14,15 | 13,50 | 13,90 | -0,71% | - |
| 17.02.2025 | 13,55 | 14,05 | 13,55 | 14,00 | 0,36% | - |
| 14.02.2025 | 13,50 | 14,80 | 13,15 | 13,95 | 5,68% | 1.900,00 |
| 13.02.2025 | 13,15 | 13,30 | 11,80 | 13,20 | 0,76% | - |
| 12.02.2025 | 13,35 | 13,35 | 12,85 | 13,10 | -1,50% | - |
| 11.02.2025 | 13,40 | 13,40 | 13,20 | 13,30 | -0,75% | - |
| 10.02.2025 | 13,25 | 13,55 | 13,20 | 13,40 | 0,75% | - |
| 07.02.2025 | 13,40 | 13,50 | 13,20 | 13,30 | -0,75% | - |
| 06.02.2025 | 13,60 | 14,50 | 13,30 | 13,40 | -1,47% | - |
| 05.02.2025 | 13,35 | 13,70 | 13,30 | 13,60 | 1,49% | - |
| 04.02.2025 | 13,30 | 13,50 | 12,95 | 13,40 | 0,00% | - |
| 03.02.2025 | 13,65 | 13,85 | 13,30 | 13,40 | -1,47% | - |
| 31.01.2025 | 13,60 | 13,80 | 12,60 | 13,60 | 0,37% | - |
| 30.01.2025 | 13,30 | 13,80 | 13,30 | 13,55 | 1,50% | - |
| 29.01.2025 | 13,35 | 13,60 | 12,55 | 13,35 | -0,37% | - |
| 28.01.2025 | 13,45 | 13,60 | 12,55 | 13,40 | -0,74% | - |
| 27.01.2025 | 13,25 | 13,70 | 12,80 | 13,50 | 3,05% | - |
| 24.01.2025 | 13,35 | 15,25 | 12,45 | 13,10 | -1,50% | 600,00 |
| 23.01.2025 | 13,20 | 13,35 | 12,65 | 13,30 | 0,76% | - |
| 22.01.2025 | 13,20 | 13,30 | 13,00 | 13,20 | 0,00% | - |
| 21.01.2025 | 12,80 | 13,25 | 12,80 | 13,20 | 3,53% | - |
| 20.01.2025 | 12,90 | 12,90 | 11,90 | 12,75 | -1,16% | - |
| 17.01.2025 | 12,90 | 13,40 | 12,80 | 12,90 | 0,00% | - |
| 16.01.2025 | 12,55 | 13,10 | 12,50 | 12,90 | 3,20% | - |
| 15.01.2025 | 11,75 | 12,60 | 11,55 | 12,50 | 6,84% | 250,00 |
| 14.01.2025 | 11,70 | 11,85 | 11,55 | 11,70 | -5,65% | - |
| 13.01.2025 | 11,85 | 13,25 | 11,55 | 12,40 | 4,20% | - |
| 10.01.2025 | 12,05 | 12,05 | 11,85 | 11,90 | -0,83% | - |
| 09.01.2025 | 12,05 | 12,05 | 12,00 | 12,00 | 0,00% | - |
| 08.01.2025 | 11,95 | 12,05 | 11,70 | 12,00 | 0,84% | - |
| 07.01.2025 | 12,35 | 12,45 | 11,90 | 11,90 | -3,25% | - |
| 06.01.2025 | 12,30 | 12,60 | 12,20 | 12,30 | 0,00% | - |
| 03.01.2025 | 12,25 | 12,40 | 12,05 | 12,30 | 0,82% | - |
| 02.01.2025 | 12,25 | 12,80 | 12,15 | 12,20 | -0,41% | - |
| 30.12.2024 | 12,30 | 12,45 | 12,25 | 12,25 | -0,41% | - |
| 27.12.2024 | 12,50 | 12,50 | 12,20 | 12,30 | -2,77% | - |
| 23.12.2024 | 12,45 | 13,05 | 12,30 | 12,65 | 2,02% | - |
| 20.12.2024 | 12,30 | 12,55 | 10,55 | 12,40 | 0,81% | - |
| 19.12.2024 | 12,75 | 12,90 | 12,30 | 12,30 | -3,53% | - |
| 18.12.2024 | 13,45 | 14,75 | 12,60 | 12,75 | -5,20% | 20,00 |
| 17.12.2024 | 13,95 | 14,30 | 13,45 | 13,45 | -3,58% | - |
| 16.12.2024 | 13,80 | 14,45 | 13,75 | 13,95 | 1,09% | - |
| 13.12.2024 | 14,20 | 14,25 | 13,70 | 13,80 | -2,82% | - |
| 12.12.2024 | 14,40 | 14,55 | 14,05 | 14,20 | -1,39% | - |
| 11.12.2024 | 14,10 | 14,75 | 14,10 | 14,40 | 2,13% | 20,00 |
| 10.12.2024 | 14,40 | 14,45 | 14,10 | 14,10 | -2,08% | - |
| 09.12.2024 | 14,90 | 15,00 | 14,20 | 14,40 | -3,36% | - |
| 06.12.2024 | 14,55 | 15,15 | 14,55 | 14,90 | 2,41% | - |
| 05.12.2024 | 14,45 | 14,60 | 14,20 | 14,55 | 0,69% | - |
| 04.12.2024 | 14,55 | 14,70 | 14,20 | 14,45 | -0,69% | - |
| 03.12.2024 | 14,60 | 14,70 | 14,40 | 14,55 | -0,34% | - |
| 02.12.2024 | 14,65 | 14,80 | 14,30 | 14,60 | -0,34% | - |
| 29.11.2024 | 14,80 | 14,90 | 14,00 | 14,65 | -1,01% | - |
| 28.11.2024 | 14,80 | 15,00 | 14,80 | 14,80 | 0,00% | - |