10,550€
1,44%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 10,60 | 10,65 | 10,50 | 10,50 | 0,96% | - |
| 16.07.2025 | 10,50 | 10,75 | 10,35 | 10,40 | 0,97% | - |
| 15.07.2025 | 10,70 | 10,80 | 10,15 | 10,30 | -2,83% | - |
| 14.07.2025 | 10,75 | 10,80 | 10,45 | 10,60 | -1,40% | - |
| 11.07.2025 | 10,85 | 10,85 | 10,60 | 10,75 | -0,46% | - |
| 10.07.2025 | 10,55 | 10,95 | 10,35 | 10,80 | 1,41% | - |
| 09.07.2025 | 10,50 | 10,65 | 10,30 | 10,65 | 1,43% | - |
| 08.07.2025 | 10,65 | 10,75 | 10,45 | 10,50 | -1,41% | - |
| 07.07.2025 | 10,60 | 10,80 | 10,35 | 10,65 | 0,95% | - |
| 04.07.2025 | 10,65 | 10,65 | 10,55 | 10,55 | -2,76% | - |
| 03.07.2025 | 10,60 | 11,05 | 10,55 | 10,85 | 2,84% | - |
| 02.07.2025 | 10,40 | 10,65 | 10,40 | 10,55 | 0,96% | - |
| 01.07.2025 | 10,35 | 10,65 | 10,10 | 10,45 | 0,97% | - |
| 30.06.2025 | 10,55 | 10,65 | 10,25 | 10,35 | -1,90% | - |
| 27.06.2025 | 10,35 | 10,75 | 10,25 | 10,55 | 2,93% | - |
| 26.06.2025 | 9,98 | 10,25 | 9,85 | 10,25 | 2,50% | - |
| 25.06.2025 | 10,40 | 10,40 | 9,95 | 10,00 | -3,85% | - |
| 24.06.2025 | 10,20 | 10,45 | 10,15 | 10,40 | 1,96% | - |
| 23.06.2025 | 9,70 | 10,20 | 9,65 | 10,20 | 5,15% | - |
| 20.06.2025 | 9,80 | 9,95 | 9,65 | 9,70 | 0,00% | - |
| 19.06.2025 | 9,80 | 9,85 | 9,70 | 9,70 | -1,02% | - |
| 18.06.2025 | 9,75 | 9,90 | 9,60 | 9,80 | 0,51% | - |
| 17.06.2025 | 10,00 | 10,00 | 9,70 | 9,75 | -2,50% | - |
| 16.06.2025 | 9,88 | 10,15 | 9,80 | 10,00 | 1,01% | - |
| 13.06.2025 | 10,30 | 10,30 | 9,80 | 9,90 | -2,94% | - |
| 12.06.2025 | 10,23 | 10,30 | 10,05 | 10,20 | 0,00% | - |
| 11.06.2025 | 10,25 | 10,45 | 10,15 | 10,20 | -0,97% | - |
| 10.06.2025 | 10,00 | 10,30 | 9,95 | 10,30 | 3,26% | - |
| 09.06.2025 | 9,98 | 10,15 | 9,90 | 9,98 | 0,25% | - |
| 06.06.2025 | 9,75 | 10,00 | 9,75 | 9,95 | 2,05% | - |
| 05.06.2025 | 9,85 | 9,90 | 9,60 | 9,75 | -1,52% | - |
| 04.06.2025 | 9,73 | 9,90 | 9,50 | 9,90 | 1,54% | - |
| 03.06.2025 | 9,68 | 9,75 | 9,55 | 9,75 | 1,04% | - |
| 02.06.2025 | 9,70 | 9,70 | 9,40 | 9,65 | -0,77% | - |
| 30.05.2025 | 9,73 | 9,78 | 9,58 | 9,73 | 0,00% | - |
| 29.05.2025 | 9,60 | 9,83 | 9,55 | 9,73 | 1,30% | - |
| 28.05.2025 | 9,75 | 9,83 | 9,55 | 9,60 | -1,54% | - |
| 27.05.2025 | 9,20 | 9,75 | 9,20 | 9,75 | 4,56% | - |
| 26.05.2025 | 9,20 | 9,33 | 9,20 | 9,33 | 1,36% | - |
| 23.05.2025 | 9,28 | 9,43 | 9,10 | 9,20 | -0,54% | - |
| 22.05.2025 | 9,08 | 9,35 | 9,03 | 9,25 | 1,65% | - |
| 21.05.2025 | 10,08 | 10,15 | 9,10 | 9,10 | -9,90% | - |
| 20.05.2025 | 10,30 | 10,40 | 9,95 | 10,10 | -1,94% | - |
| 19.05.2025 | 10,40 | 10,45 | 10,05 | 10,30 | -0,96% | - |
| 16.05.2025 | 10,40 | 10,55 | 10,35 | 10,40 | 0,00% | - |
| 15.05.2025 | 10,50 | 10,55 | 10,30 | 10,40 | -0,95% | - |
| 14.05.2025 | 10,65 | 10,65 | 10,30 | 10,50 | -0,94% | - |
| 13.05.2025 | 10,75 | 10,85 | 10,60 | 10,60 | -1,40% | - |
| 12.05.2025 | 10,03 | 10,80 | 10,00 | 10,75 | 7,23% | - |
| 09.05.2025 | 10,15 | 10,15 | 9,95 | 10,03 | -0,74% | - |
| 08.05.2025 | 9,78 | 10,20 | 9,78 | 10,10 | 1,51% | - |
| 07.05.2025 | 9,80 | 9,98 | 9,75 | 9,95 | 1,79% | - |
| 06.05.2025 | 9,90 | 9,90 | 9,65 | 9,78 | -1,01% | - |
| 05.05.2025 | 9,90 | 10,03 | 9,73 | 9,88 | -0,50% | - |
| 02.05.2025 | 9,73 | 10,03 | 9,50 | 9,93 | 2,32% | - |
| 30.04.2025 | 9,73 | 9,95 | 9,10 | 9,70 | -0,26% | - |
| 29.04.2025 | 9,80 | 9,93 | 9,63 | 9,73 | -0,77% | - |
| 28.04.2025 | 9,78 | 9,98 | 9,55 | 9,80 | 0,00% | - |
| 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% | - |