11,850€
-0,84%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,95 | 11,95 | 11,75 | 11,95 | 0,00% | - |
| 28.05.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 0,00% | - |
| 27.05.2026 | 11,95 | 11,95 | 11,85 | 11,95 | 1,70% | - |
| 26.05.2026 | 11,65 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 25.05.2026 | 11,45 | 11,65 | 11,45 | 11,65 | 1,30% | - |
| 22.05.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 1,32% | - |
| 21.05.2026 | 11,35 | 11,45 | 11,35 | 11,35 | 2,71% | - |
| 20.05.2026 | 11,05 | 11,15 | 11,05 | 11,05 | 1,84% | - |
| 18.05.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -2,69% | - |
| 15.05.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -1,76% | - |
| 14.05.2026 | 10,95 | 11,35 | 10,95 | 11,35 | 0,89% | - |
| 13.05.2026 | 11,15 | 11,25 | 11,15 | 11,25 | -2,60% | - |
| 12.05.2026 | 11,55 | 11,65 | 11,55 | 11,55 | -0,86% | - |
| 11.05.2026 | 12,15 | 12,15 | 11,55 | 11,65 | -0,43% | - |
| 08.05.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 1,74% | - |
| 07.05.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 4,07% | - |
| 05.05.2026 | 11,00 | 11,05 | 10,95 | 11,05 | -1,34% | - |
| 04.05.2026 | 11,15 | 11,20 | 11,15 | 11,20 | 1,36% | - |
| 30.04.2026 | 10,85 | 11,15 | 10,75 | 11,05 | -1,78% | - |
| 29.04.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 0,90% | - |
| 28.04.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 27.04.2026 | 10,85 | 11,15 | 10,85 | 11,05 | 1,84% | - |
| 24.04.2026 | 10,75 | 10,95 | 10,65 | 10,85 | 1,88% | - |
| 23.04.2026 | 10,85 | 10,95 | 10,65 | 10,65 | -1,39% | - |
| 22.04.2026 | 10,75 | 10,85 | 10,75 | 10,80 | 0,47% | - |
| 21.04.2026 | 11,15 | 11,25 | 10,65 | 10,75 | -2,71% | - |
| 20.04.2026 | 11,15 | 11,15 | 11,05 | 11,05 | -0,90% | - |
| 17.04.2026 | 10,85 | 11,35 | 10,85 | 11,15 | 3,72% | - |
| 16.04.2026 | 10,75 | 10,80 | 10,75 | 10,75 | 0,00% | - |
| 15.04.2026 | 10,65 | 10,85 | 10,55 | 10,75 | 0,94% | - |
| 14.04.2026 | 10,35 | 10,65 | 10,25 | 10,65 | 2,40% | - |
| 13.04.2026 | 10,45 | 10,45 | 10,35 | 10,40 | -0,48% | - |
| 10.04.2026 | 10,35 | 10,55 | 10,20 | 10,45 | 0,97% | - |
| 09.04.2026 | 10,25 | 10,35 | 10,05 | 10,35 | 1,97% | - |
| 08.04.2026 | 9,95 | 10,15 | 9,88 | 10,15 | 2,53% | - |
| 07.04.2026 | 9,58 | 10,10 | 9,58 | 9,90 | 2,75% | - |
| 02.04.2026 | 9,56 | 9,64 | 9,31 | 9,64 | 1,85% | - |
| 01.04.2026 | 9,49 | 9,56 | 9,39 | 9,46 | 0,08% | - |
| 31.03.2026 | 9,22 | 9,49 | 9,22 | 9,45 | 2,52% | - |
| 30.03.2026 | 9,35 | 9,35 | 9,09 | 9,22 | -0,32% | - |
| 27.03.2026 | 9,64 | 9,71 | 9,22 | 9,25 | -4,00% | - |
| 26.03.2026 | 9,67 | 9,76 | 9,62 | 9,64 | -0,93% | - |
| 25.03.2026 | 9,59 | 9,83 | 9,59 | 9,73 | 0,54% | - |
| 24.03.2026 | 9,70 | 9,76 | 9,54 | 9,67 | -2,76% | - |
| 23.03.2026 | 9,70 | 10,07 | 9,61 | 9,95 | 1,27% | - |
| 20.03.2026 | 9,96 | 9,98 | 9,73 | 9,82 | -1,28% | - |
| 19.03.2026 | 10,12 | 10,12 | 9,72 | 9,95 | -2,31% | - |
| 18.03.2026 | 10,41 | 10,47 | 10,18 | 10,19 | -1,78% | - |
| 17.03.2026 | 10,32 | 10,48 | 10,27 | 10,37 | 1,12% | 25,00 |
| 16.03.2026 | 10,33 | 10,47 | 10,23 | 10,26 | 0,10% | - |
| 13.03.2026 | 10,20 | 10,26 | 10,17 | 10,25 | -0,68% | - |
| 12.03.2026 | 10,35 | 10,38 | 10,28 | 10,32 | 0,88% | - |
| 11.03.2026 | 10,45 | 10,46 | 10,21 | 10,23 | -2,99% | - |
| 10.03.2026 | 10,41 | 10,59 | 10,25 | 10,54 | 1,05% | - |
| 09.03.2026 | 10,31 | 10,45 | 9,93 | 10,43 | 0,19% | - |
| 06.03.2026 | 10,71 | 10,73 | 10,25 | 10,41 | -3,92% | 200,00 |
| 05.03.2026 | 10,92 | 10,96 | 10,78 | 10,84 | -0,46% | - |
| 04.03.2026 | 10,67 | 10,90 | 10,47 | 10,89 | 4,26% | - |
| 03.03.2026 | 10,50 | 10,53 | 10,40 | 10,44 | -0,85% | - |
| 02.03.2026 | 10,29 | 10,62 | 10,29 | 10,53 | -2,00% | - |
| 27.02.2026 | 10,77 | 10,82 | 10,72 | 10,75 | -0,65% | - |
| 26.02.2026 | 10,94 | 10,97 | 10,65 | 10,82 | 2,46% | - |
| 25.02.2026 | 10,58 | 10,58 | 10,55 | 10,56 | 0,05% | - |
| 24.02.2026 | 10,47 | 10,68 | 10,44 | 10,55 | 0,33% | - |
| 23.02.2026 | 11,00 | 11,03 | 10,43 | 10,52 | -4,37% | - |
| 20.02.2026 | 10,96 | 11,06 | 10,71 | 11,00 | -0,32% | - |
| 19.02.2026 | 11,10 | 11,13 | 10,88 | 11,03 | -0,14% | - |
| 18.02.2026 | 11,01 | 11,19 | 10,87 | 11,05 | 2,60% | - |
| 17.02.2026 | 10,75 | 10,78 | 10,70 | 10,77 | 0,19% | - |
| 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 |