10,320€
-0,10%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,34 | 10,34 | 10,23 | 10,24 | -0,92% | - |
| 03.07.2025 | 10,06 | 10,40 | 10,06 | 10,33 | 1,92% | - |
| 02.07.2025 | 9,89 | 10,19 | 9,69 | 10,14 | 2,45% | - |
| 01.07.2025 | 9,57 | 10,08 | 9,46 | 9,89 | 3,15% | - |
| 30.06.2025 | 9,65 | 9,77 | 9,56 | 9,59 | -0,52% | - |
| 27.06.2025 | 9,55 | 9,68 | 9,46 | 9,64 | 1,05% | - |
| 26.06.2025 | 9,33 | 9,56 | 9,30 | 9,54 | 2,20% | - |
| 25.06.2025 | 9,36 | 9,45 | 9,29 | 9,34 | -0,16% | - |
| 24.06.2025 | 9,26 | 9,48 | 9,23 | 9,35 | 1,74% | - |
| 23.06.2025 | 9,02 | 9,20 | 8,92 | 9,19 | 1,97% | - |
| 20.06.2025 | 9,00 | 9,20 | 8,94 | 9,01 | 0,08% | - |
| 19.06.2025 | 9,11 | 9,13 | 9,00 | 9,01 | -1,13% | - |
| 18.06.2025 | 9,05 | 9,19 | 9,03 | 9,11 | 0,83% | - |
| 17.06.2025 | 9,03 | 9,09 | 8,89 | 9,03 | 0,06% | - |
| 16.06.2025 | 9,01 | 9,25 | 9,01 | 9,03 | 0,17% | - |
| 13.06.2025 | 9,49 | 9,54 | 8,99 | 9,01 | -4,76% | - |
| 12.06.2025 | 9,58 | 9,67 | 9,39 | 9,46 | -1,43% | - |
| 11.06.2025 | 9,79 | 9,88 | 9,60 | 9,60 | -1,89% | - |
| 10.06.2025 | 9,55 | 9,83 | 9,50 | 9,79 | 2,27% | - |
| 09.06.2025 | 9,44 | 9,62 | 9,36 | 9,57 | 1,14% | - |
| 06.06.2025 | 9,28 | 9,52 | 9,24 | 9,46 | 2,24% | - |
| 05.06.2025 | 9,25 | 9,33 | 9,12 | 9,25 | 0,03% | - |
| 04.06.2025 | 9,59 | 9,66 | 9,23 | 9,25 | -3,55% | - |
| 03.06.2025 | 9,33 | 9,60 | 9,27 | 9,59 | 2,81% | - |
| 02.06.2025 | 9,60 | 9,60 | 8,98 | 9,33 | -2,58% | - |
| 30.05.2025 | 9,78 | 9,91 | 9,58 | 9,58 | -2,10% | - |
| 29.05.2025 | 9,62 | 9,82 | 9,49 | 9,78 | 1,82% | - |
| 28.05.2025 | 9,82 | 9,85 | 9,56 | 9,61 | -1,79% | - |
| 27.05.2025 | 9,54 | 9,81 | 9,47 | 9,78 | 2,17% | - |
| 26.05.2025 | 9,47 | 9,60 | 9,47 | 9,57 | 1,14% | - |
| 23.05.2025 | 9,50 | 9,52 | 9,23 | 9,47 | -0,47% | - |
| 22.05.2025 | 9,53 | 9,65 | 9,41 | 9,51 | -0,21% | - |
| 21.05.2025 | 9,92 | 9,92 | 9,50 | 9,53 | -4,12% | - |
| 20.05.2025 | 10,02 | 10,20 | 9,92 | 9,94 | -0,80% | - |
| 19.05.2025 | 10,04 | 10,07 | 9,79 | 10,02 | -0,12% | - |
| 16.05.2025 | 9,99 | 10,14 | 9,98 | 10,03 | 0,48% | - |
| 15.05.2025 | 10,02 | 10,05 | 9,85 | 9,99 | -0,65% | - |
| 14.05.2025 | 10,35 | 10,45 | 10,05 | 10,05 | -2,85% | - |
| 13.05.2025 | 10,05 | 10,46 | 9,98 | 10,35 | 2,94% | - |
| 12.05.2025 | 9,27 | 10,11 | 9,27 | 10,05 | 9,00% | - |
| 09.05.2025 | 9,12 | 9,39 | 8,99 | 9,22 | 1,77% | - |
| 08.05.2025 | 8,77 | 9,11 | 8,58 | 9,06 | 3,51% | - |
| 07.05.2025 | 8,52 | 9,03 | 8,47 | 8,75 | 4,07% | 350,00 |
| 06.05.2025 | 8,70 | 8,78 | 8,38 | 8,41 | -3,33% | - |
| 05.05.2025 | 9,32 | 9,33 | 8,45 | 8,70 | -6,80% | - |
| 02.05.2025 | 9,42 | 9,52 | 9,23 | 9,34 | 1,52% | - |
| 30.04.2025 | 9,41 | 9,42 | 8,98 | 9,20 | -2,23% | - |
| 29.04.2025 | 9,49 | 9,52 | 9,32 | 9,41 | -0,58% | - |
| 28.04.2025 | 9,47 | 9,70 | 9,27 | 9,46 | -0,79% | - |
| 25.04.2025 | 9,54 | 9,64 | 9,38 | 9,54 | 0,00% | - |
| 24.04.2025 | 9,37 | 9,57 | 9,27 | 9,54 | 1,49% | - |
| 23.04.2025 | 9,12 | 9,73 | 9,12 | 9,40 | 3,02% | - |
| 22.04.2025 | 8,69 | 9,14 | 8,68 | 9,12 | 1,42% | - |
| 17.04.2025 | 8,83 | 9,04 | 8,80 | 8,99 | 1,64% | - |
| 16.04.2025 | 9,02 | 9,02 | 8,71 | 8,85 | -1,42% | - |
| 15.04.2025 | 8,88 | 9,17 | 8,87 | 8,98 | -0,91% | - |
| 14.04.2025 | 8,93 | 9,17 | 8,86 | 9,06 | 2,46% | - |
| 11.04.2025 | 8,71 | 8,88 | 8,37 | 8,84 | 0,57% | - |
| 10.04.2025 | 9,55 | 9,62 | 8,58 | 8,79 | -8,46% | - |
| 09.04.2025 | 8,96 | 9,84 | 8,55 | 9,60 | 7,50% | - |
| 08.04.2025 | 8,99 | 9,58 | 8,77 | 8,93 | -1,02% | - |
| 07.04.2025 | 9,21 | 9,46 | 8,39 | 9,03 | -1,26% | - |
| 04.04.2025 | 10,01 | 10,05 | 8,90 | 9,14 | -9,10% | - |
| 03.04.2025 | 11,21 | 11,21 | 10,03 | 10,06 | -10,22% | - |
| 02.04.2025 | 11,18 | 11,22 | 11,00 | 11,20 | 0,18% | - |
| 01.04.2025 | 11,06 | 11,20 | 10,97 | 11,18 | 1,04% | - |
| 31.03.2025 | 10,92 | 11,20 | 10,70 | 11,07 | 1,00% | - |
| 28.03.2025 | 11,39 | 11,40 | 10,93 | 10,96 | -3,73% | - |
| 27.03.2025 | 11,47 | 11,47 | 11,19 | 11,38 | -0,44% | - |
| 26.03.2025 | 11,62 | 11,62 | 11,30 | 11,43 | -0,74% | - |
| 25.03.2025 | 11,59 | 11,60 | 11,38 | 11,52 | -0,52% | - |
| 24.03.2025 | 11,39 | 11,68 | 11,34 | 11,58 | 2,07% | - |
| 21.03.2025 | 11,52 | 11,55 | 11,33 | 11,34 | -1,52% | - |
| 20.03.2025 | 11,35 | 11,76 | 11,35 | 11,52 | 0,39% | - |
| 19.03.2025 | 11,24 | 11,60 | 11,24 | 11,47 | 2,00% | - |
| 18.03.2025 | 11,16 | 11,33 | 11,04 | 11,25 | 0,76% | - |
| 17.03.2025 | 11,17 | 11,28 | 11,04 | 11,16 | -0,45% | - |
| 14.03.2025 | 11,11 | 11,30 | 11,06 | 11,21 | 1,08% | - |
| 13.03.2025 | 11,26 | 11,46 | 11,01 | 11,09 | -1,47% | - |
| 12.03.2025 | 11,02 | 11,29 | 10,83 | 11,26 | 2,04% | - |
| 11.03.2025 | 11,05 | 11,23 | 10,76 | 11,03 | -0,09% | - |
| 10.03.2025 | 11,35 | 11,35 | 10,78 | 11,04 | -2,60% | - |
| 07.03.2025 | 11,22 | 11,42 | 10,91 | 11,34 | 0,93% | - |
| 06.03.2025 | 11,68 | 11,68 | 11,15 | 11,23 | -3,98% | - |
| 05.03.2025 | 12,21 | 12,21 | 11,63 | 11,70 | -1,97% | - |
| 04.03.2025 | 12,37 | 12,41 | 11,80 | 11,93 | -3,56% | - |
| 03.03.2025 | 12,52 | 12,58 | 12,25 | 12,37 | -1,16% | - |
| 28.02.2025 | 12,52 | 12,72 | 12,27 | 12,52 | -0,12% | - |
| 27.02.2025 | 11,67 | 13,17 | 11,67 | 12,53 | 7,42% | 300,00 |
| 26.02.2025 | 11,60 | 12,00 | 11,60 | 11,67 | 0,43% | - |
| 25.02.2025 | 11,90 | 12,04 | 11,60 | 11,62 | -2,68% | - |
| 24.02.2025 | 12,08 | 12,20 | 11,81 | 11,94 | -1,08% | - |
| 21.02.2025 | 12,24 | 12,46 | 12,03 | 12,07 | -1,43% | 1,00 |
| 20.02.2025 | 12,43 | 12,43 | 12,11 | 12,24 | -1,41% | - |
| 19.02.2025 | 12,32 | 12,52 | 12,26 | 12,42 | 0,77% | - |
| 18.02.2025 | 12,34 | 12,58 | 12,24 | 12,32 | -0,16% | - |
| 17.02.2025 | 12,30 | 12,37 | 12,30 | 12,34 | -0,08% | - |
| 14.02.2025 | 12,19 | 12,49 | 12,14 | 12,35 | 1,27% | - |
| 13.02.2025 | 12,04 | 12,30 | 11,97 | 12,20 | 1,29% | - |
| 12.02.2025 | 12,42 | 12,44 | 12,00 | 12,04 | -2,90% | - |