10,750€
0,05%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 10,75 | 10,75 | 10,70 | 10,72 | -0,23% | - |
| 16.02.2026 | 10,73 | 10,78 | 10,73 | 10,75 | -0,32% | - |
| 13.02.2026 | 10,93 | 10,95 | 10,73 | 10,78 | -4,14% | - |
| 12.02.2026 | 11,21 | 11,29 | 11,21 | 11,25 | -1,58% | - |
| 11.02.2026 | 11,34 | 11,44 | 11,31 | 11,43 | 0,26% | - |
| 10.02.2026 | 11,40 | 11,56 | 11,39 | 11,40 | -1,04% | - |
| 09.02.2026 | 11,80 | 11,80 | 11,43 | 11,52 | -0,26% | - |
| 06.02.2026 | 11,47 | 11,56 | 11,46 | 11,55 | -1,20% | - |
| 05.02.2026 | 11,70 | 11,71 | 11,33 | 11,69 | -0,21% | - |
| 04.02.2026 | 11,47 | 11,74 | 11,40 | 11,71 | 3,54% | - |
| 03.02.2026 | 11,41 | 11,64 | 11,24 | 11,31 | -1,74% | - |
| 02.02.2026 | 11,38 | 11,62 | 11,18 | 11,51 | 1,23% | - |
| 30.01.2026 | 11,91 | 12,00 | 10,69 | 11,37 | -3,64% | - |
| 29.01.2026 | 11,43 | 11,83 | 11,32 | 11,80 | 3,55% | 220,00 |
| 28.01.2026 | 11,39 | 11,54 | 11,21 | 11,40 | -1,94% | 10,00 |
| 27.01.2026 | 11,58 | 11,63 | 11,58 | 11,62 | 0,82% | - |
| 26.01.2026 | 11,58 | 11,58 | 11,51 | 11,53 | -0,56% | - |
| 23.01.2026 | 11,91 | 12,01 | 11,49 | 11,59 | -5,12% | - |
| 22.01.2026 | 11,82 | 12,25 | 11,75 | 12,22 | 4,00% | 2,00 |
| 21.01.2026 | 11,55 | 11,83 | 11,46 | 11,75 | -4,71% | - |
| 20.01.2026 | 12,39 | 12,43 | 12,28 | 12,33 | -1,20% | - |
| 19.01.2026 | 12,52 | 12,52 | 12,43 | 12,48 | -2,54% | - |
| 16.01.2026 | 12,57 | 12,86 | 12,49 | 12,80 | 2,77% | 500,00 |
| 15.01.2026 | 12,12 | 12,59 | 12,04 | 12,46 | 1,88% | - |
| 14.01.2026 | 12,02 | 12,24 | 11,97 | 12,23 | 2,22% | - |
| 13.01.2026 | 11,95 | 11,96 | 11,84 | 11,96 | 1,57% | - |
| 12.01.2026 | 11,42 | 11,78 | 11,26 | 11,78 | 3,52% | - |
| 09.01.2026 | 10,83 | 11,40 | 10,83 | 11,38 | 6,36% | - |
| 08.01.2026 | 10,21 | 10,71 | 10,14 | 10,70 | 5,06% | - |
| 07.01.2026 | 10,24 | 10,34 | 10,10 | 10,18 | 0,10% | 450,00 |
| 06.01.2026 | 10,13 | 10,18 | 10,02 | 10,17 | 3,78% | - |
| 05.01.2026 | 9,78 | 9,81 | 9,78 | 9,80 | 0,93% | 6,00 |
| 02.01.2026 | 9,66 | 9,77 | 9,65 | 9,71 | -0,18% | - |
| 30.12.2025 | 9,72 | 9,74 | 9,71 | 9,73 | 0,13% | - |
| 29.12.2025 | 9,76 | 9,82 | 9,63 | 9,72 | -0,26% | - |
| 23.12.2025 | 9,90 | 10,10 | 9,74 | 9,74 | -2,28% | - |
| 22.12.2025 | 10,30 | 10,31 | 9,89 | 9,97 | -3,09% | - |
| 19.12.2025 | 10,49 | 10,52 | 10,27 | 10,29 | -2,00% | - |
| 18.12.2025 | 10,30 | 10,57 | 10,29 | 10,50 | 2,14% | - |
| 17.12.2025 | 10,29 | 10,45 | 10,25 | 10,28 | -0,15% | - |
| 16.12.2025 | 10,00 | 10,30 | 9,96 | 10,29 | 2,90% | - |
| 15.12.2025 | 10,15 | 10,27 | 9,95 | 10,00 | -2,53% | - |
| 12.12.2025 | 10,23 | 10,38 | 10,22 | 10,26 | 0,69% | - |
| 11.12.2025 | 9,89 | 10,22 | 9,71 | 10,19 | 3,87% | - |
| 10.12.2025 | 9,76 | 9,84 | 9,59 | 9,81 | 0,20% | - |
| 09.12.2025 | 9,72 | 9,87 | 9,71 | 9,79 | 1,19% | - |
| 08.12.2025 | 9,68 | 9,81 | 9,63 | 9,68 | -0,33% | - |
| 05.12.2025 | 9,64 | 9,79 | 9,59 | 9,71 | 0,99% | - |
| 04.12.2025 | 9,69 | 9,71 | 9,57 | 9,61 | -0,10% | - |
| 03.12.2025 | 9,35 | 9,66 | 9,25 | 9,62 | 2,39% | - |
| 02.12.2025 | 9,28 | 9,49 | 9,23 | 9,40 | 1,57% | - |
| 01.12.2025 | 9,21 | 9,32 | 9,02 | 9,25 | 0,71% | - |
| 28.11.2025 | 9,06 | 9,21 | 9,05 | 9,19 | 1,46% | - |
| 27.11.2025 | 9,06 | 9,06 | 9,05 | 9,06 | -0,22% | - |
| 26.11.2025 | 9,15 | 9,15 | 8,99 | 9,08 | 0,28% | - |
| 25.11.2025 | 8,89 | 9,11 | 8,67 | 9,05 | 1,94% | - |
| 24.11.2025 | 8,79 | 8,93 | 8,66 | 8,88 | 0,14% | - |
| 21.11.2025 | 8,34 | 8,92 | 8,29 | 8,87 | 3,56% | - |
| 20.11.2025 | 8,54 | 8,68 | 8,46 | 8,56 | 1,94% | - |
| 19.11.2025 | 8,41 | 8,50 | 8,31 | 8,40 | -0,06% | - |
| 18.11.2025 | 8,45 | 8,45 | 8,38 | 8,40 | -1,98% | - |
| 17.11.2025 | 8,65 | 8,72 | 8,53 | 8,57 | -0,26% | - |
| 14.11.2025 | 8,64 | 8,67 | 8,50 | 8,60 | -0,84% | - |
| 13.11.2025 | 8,86 | 8,89 | 8,66 | 8,67 | -1,92% | 25,00 |
| 12.11.2025 | 8,78 | 8,94 | 8,78 | 8,84 | 0,26% | - |
| 11.11.2025 | 8,77 | 8,82 | 8,70 | 8,82 | -0,23% | - |
| 10.11.2025 | 8,88 | 8,97 | 8,81 | 8,84 | -0,23% | - |
| 07.11.2025 | 8,88 | 8,98 | 8,62 | 8,86 | 0,17% | - |
| 06.11.2025 | 9,14 | 9,14 | 8,80 | 8,84 | -3,31% | - |
| 05.11.2025 | 9,14 | 9,28 | 8,96 | 9,14 | 0,83% | - |
| 04.11.2025 | 8,99 | 9,30 | 8,88 | 9,07 | 1,26% | - |
| 03.11.2025 | 9,04 | 9,20 | 8,81 | 8,96 | 0,62% | - |
| 31.10.2025 | 8,83 | 8,96 | 8,76 | 8,90 | -0,34% | - |
| 30.10.2025 | 8,97 | 9,80 | 8,93 | 8,93 | -1,65% | - |
| 29.10.2025 | 9,30 | 9,40 | 9,05 | 9,08 | -2,05% | - |
| 28.10.2025 | 9,44 | 9,49 | 9,23 | 9,27 | -2,32% | - |
| 27.10.2025 | 9,51 | 9,64 | 9,45 | 9,49 | -0,11% | - |
| 24.10.2025 | 9,23 | 9,60 | 9,23 | 9,50 | 1,85% | - |
| 23.10.2025 | 9,39 | 9,45 | 9,23 | 9,33 | 0,84% | - |
| 22.10.2025 | 9,33 | 9,39 | 9,17 | 9,25 | -0,67% | - |
| 21.10.2025 | 9,21 | 9,38 | 9,16 | 9,31 | 1,17% | - |
| 20.10.2025 | 9,01 | 9,23 | 9,00 | 9,21 | 2,85% | - |
| 17.10.2025 | 8,84 | 9,20 | 8,70 | 8,95 | 0,65% | - |
| 16.10.2025 | 9,45 | 9,49 | 8,88 | 8,89 | -5,80% | - |
| 15.10.2025 | 9,44 | 9,56 | 9,38 | 9,44 | 0,29% | - |
| 14.10.2025 | 9,33 | 9,50 | 9,14 | 9,41 | -0,82% | - |
| 13.10.2025 | 9,26 | 9,50 | 9,26 | 9,49 | 2,29% | - |
| 10.10.2025 | 9,68 | 9,79 | 9,27 | 9,28 | -3,21% | - |
| 09.10.2025 | 9,64 | 9,69 | 9,54 | 9,59 | -0,26% | - |
| 08.10.2025 | 9,62 | 9,72 | 9,57 | 9,61 | 0,44% | - |
| 07.10.2025 | 9,58 | 9,76 | 9,54 | 9,57 | 0,10% | 110,00 |
| 06.10.2025 | 9,67 | 9,78 | 9,54 | 9,56 | -0,86% | - |
| 03.10.2025 | 9,58 | 9,76 | 9,55 | 9,64 | 1,05% | - |
| 02.10.2025 | 9,66 | 9,81 | 9,50 | 9,54 | -1,73% | - |
| 01.10.2025 | 9,77 | 9,77 | 9,59 | 9,71 | 0,80% | - |
| 30.09.2025 | 9,87 | 9,99 | 9,60 | 9,63 | -3,24% | - |
| 29.09.2025 | 10,13 | 10,17 | 9,86 | 9,95 | -1,41% | - |
| 26.09.2025 | 10,28 | 10,35 | 10,08 | 10,10 | -1,85% | - |
| 25.09.2025 | 10,24 | 10,32 | 10,16 | 10,29 | 0,15% | - |
| 24.09.2025 | 10,35 | 10,46 | 10,23 | 10,27 | -0,72% | - |