11,600€
-0,85%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 135,00 |
| 07.09.2026 | 11,40 | 11,40 | 11,35 | 11,40 | 3,64% | - |
| 03.09.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -4,76% | 16,00 |
| 02.09.2026 | 11,45 | 11,65 | 11,35 | 11,55 | 1,76% | - |
| 01.09.2026 | 11,45 | 11,55 | 11,25 | 11,35 | 0,44% | - |
| 31.08.2026 | 11,30 | 11,40 | 11,30 | 11,30 | -3,00% | - |
| 28.08.2026 | 11,65 | 11,75 | 11,50 | 11,65 | 2,64% | - |
| 27.08.2026 | 11,30 | 11,40 | 11,30 | 11,35 | 1,34% | - |
| 26.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | 1,00 |
| 25.08.2026 | 11,30 | 11,60 | 11,15 | 11,15 | -4,70% | - |
| 24.08.2026 | 11,70 | 11,75 | 11,70 | 11,70 | 0,00% | - |
| 21.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 200,00 |
| 20.08.2026 | 12,05 | 12,05 | 11,95 | 12,00 | -0,41% | - |
| 19.08.2026 | 12,05 | 12,15 | 11,95 | 12,05 | 0,42% | - |
| 18.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,83% | 100,00 |
| 17.08.2026 | 12,25 | 12,35 | 12,25 | 12,35 | 0,00% | - |
| 14.08.2026 | 12,00 | 12,35 | 11,95 | 12,35 | 1,65% | - |
| 13.08.2026 | 12,15 | 12,20 | 12,15 | 12,15 | 0,83% | - |
| 11.08.2026 | 11,75 | 12,15 | 11,70 | 12,05 | 2,99% | - |
| 10.08.2026 | 11,70 | 11,70 | 11,65 | 11,70 | 0,86% | - |
| 07.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 120,00 |
| 06.08.2026 | 11,75 | 11,80 | 11,75 | 11,80 | 0,85% | - |
| 05.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | 15,00 |
| 04.08.2026 | 11,50 | 11,85 | 11,45 | 11,75 | 8,80% | - |
| 03.08.2026 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | 15,00 |
| 31.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | 108,00 |
| 30.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | 60,00 |
| 29.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,06% | 50,00 |
| 28.07.2026 | 12,45 | 12,45 | 11,45 | 11,45 | -9,84% | - |
| 27.07.2026 | 12,65 | 12,75 | 12,65 | 12,70 | -0,39% | - |
| 24.07.2026 | 12,75 | 12,85 | 12,75 | 12,75 | -1,16% | - |
| 23.07.2026 | 12,95 | 12,95 | 12,85 | 12,90 | 2,38% | - |
| 22.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | 50,00 |
| 21.07.2026 | 12,70 | 12,75 | 12,70 | 12,75 | 0,79% | - |
| 20.07.2026 | 12,55 | 12,65 | 12,55 | 12,65 | 3,27% | - |
| 17.07.2026 | 12,40 | 12,50 | 12,25 | 12,25 | -2,78% | - |
| 16.07.2026 | 12,65 | 12,65 | 12,55 | 12,60 | 0,40% | - |
| 13.07.2026 | 12,50 | 12,65 | 12,50 | 12,55 | -1,18% | - |
| 10.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | 55,00 |
| 09.07.2026 | 12,50 | 12,65 | 12,40 | 12,55 | 5,46% | - |
| 08.07.2026 | 12,00 | 12,00 | 11,80 | 11,90 | -0,83% | - |
| 07.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,38% | 16,00 |
| 03.07.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,80% | - |
| 02.07.2026 | 12,55 | 12,65 | 12,25 | 12,45 | -3,49% | - |
| 01.07.2026 | 13,70 | 13,70 | 12,90 | 12,90 | -7,19% | 635,00 |
| 30.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | 60,00 |
| 26.06.2026 | 13,60 | 13,80 | 13,50 | 13,50 | 2,66% | 157,00 |
| 25.06.2026 | 13,10 | 13,15 | 13,05 | 13,15 | -1,50% | - |
| 23.06.2026 | 13,25 | 13,35 | 13,15 | 13,35 | -3,96% | - |
| 22.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | 2,00 |
| 18.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 5,10% | 1,00 |
| 17.06.2026 | 12,75 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 16.06.2026 | 12,75 | 12,75 | 12,70 | 12,75 | -2,30% | - |
| 12.06.2026 | 12,65 | 13,15 | 12,65 | 13,05 | 2,76% | - |
| 10.06.2026 | 12,75 | 12,75 | 12,65 | 12,70 | -3,05% | - |
| 09.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | 1,00 |
| 08.06.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 1,60% | 450,00 |
| 04.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 866,00 |
| 03.06.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 0,40% | 420,00 |
| 02.06.2026 | 12,25 | 12,55 | 12,15 | 12,45 | 2,05% | - |
| 01.06.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -6,87% | 450,00 |
| 29.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 3,00 |
| 28.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 414,00 |
| 22.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 10,00 |
| 20.05.2026 | 13,20 | 13,25 | 13,15 | 13,25 | 1,15% | - |
| 19.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 14,00 |
| 18.05.2026 | 13,05 | 13,15 | 13,05 | 13,10 | -2,96% | - |
| 14.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 37,00 |
| 13.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 75,00 |
| 12.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 1,00 |
| 11.05.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 4,00% | 624,00 |
| 08.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -6,72% | 8,00 |
| 07.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 35,00 |
| 06.05.2026 | 13,50 | 13,70 | 13,40 | 13,40 | 4,69% | 224,00 |
| 05.05.2026 | 12,85 | 12,95 | 12,75 | 12,80 | -4,48% | - |
| 04.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | 1,00 |
| 30.04.2026 | 13,60 | 14,00 | 13,60 | 14,00 | 3,70% | 1.140,00 |
| 29.04.2026 | 13,60 | 13,60 | 13,30 | 13,50 | -0,74% | 111,00 |
| 28.04.2026 | 14,20 | 14,20 | 13,60 | 13,60 | 0,00% | 748,00 |
| 27.04.2026 | 13,00 | 13,70 | 13,00 | 13,60 | 5,84% | 5.821,00 |
| 24.04.2026 | 12,60 | 12,85 | 12,50 | 12,85 | 2,39% | - |
| 23.04.2026 | 12,30 | 12,85 | 12,30 | 12,55 | 1,21% | - |
| 22.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,06% | 757,00 |
| 21.04.2026 | 12,20 | 12,20 | 12,15 | 12,15 | 0,00% | - |
| 20.04.2026 | 12,45 | 12,50 | 12,05 | 12,15 | -3,19% | - |
| 17.04.2026 | 12,20 | 12,55 | 12,15 | 12,55 | -2,33% | - |
| 16.04.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 15.04.2026 | 12,75 | 12,90 | 12,60 | 12,85 | 1,98% | - |
| 14.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 50,00 |
| 13.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | 14,00 |
| 10.04.2026 | 12,85 | 12,85 | 12,80 | 12,85 | -0,39% | - |
| 09.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,98% | 300,00 |
| 08.04.2026 | 12,55 | 12,75 | 12,45 | 12,65 | 1,20% | - |
| 07.04.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 1,63% | - |
| 02.04.2026 | 12,30 | 12,30 | 12,25 | 12,30 | -1,99% | - |
| 01.04.2026 | 12,60 | 12,65 | 12,55 | 12,55 | -0,40% | - |
| 31.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 50,00 |
| 30.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 981,00 |
| 27.03.2026 | 12,55 | 12,55 | 12,45 | 12,45 | -3,49% | - |
| 26.03.2026 | 12,90 | 12,90 | 12,70 | 12,90 | 0,00% | - |