12,450€
-3,49%
Echtzeit-Aktienkurs Newpark Resources
Bid:
Ask:
Aktienkurse zur Newpark Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2026 | 12,90 | 13,00 | 12,80 | 12,90 | 4,45% | 2.678,00 |
| 24.03.2026 | 12,25 | 12,45 | 12,25 | 12,35 | 0,82% | - |
| 23.03.2026 | 11,65 | 12,25 | 11,65 | 12,25 | 0,82% | - |
| 20.03.2026 | 12,15 | 12,15 | 12,05 | 12,15 | 0,83% | - |
| 19.03.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -0,41% | - |
| 18.03.2026 | 12,15 | 12,25 | 12,00 | 12,10 | 2,54% | - |
| 17.03.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -0,42% | 154,00 |
| 16.03.2026 | 11,75 | 11,90 | 11,65 | 11,85 | 3,04% | - |
| 13.03.2026 | 11,45 | 11,55 | 11,45 | 11,50 | 0,44% | - |
| 12.03.2026 | 11,75 | 11,75 | 11,35 | 11,45 | -4,98% | - |
| 11.03.2026 | 12,05 | 12,05 | 11,95 | 12,05 | -0,41% | - |
| 10.03.2026 | 12,10 | 12,20 | 12,10 | 12,10 | 1,26% | 185,00 |
| 09.03.2026 | 11,55 | 11,95 | 11,40 | 11,95 | 1,27% | - |
| 06.03.2026 | 11,95 | 12,00 | 11,80 | 11,80 | -2,07% | - |
| 05.03.2026 | 12,10 | 12,15 | 12,05 | 12,05 | 2,12% | - |
| 04.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 192,00 |
| 03.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 5,00 |
| 02.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 7,00 |
| 27.02.2026 | 11,50 | 12,00 | 11,50 | 12,00 | -6,98% | 56,00 |
| 26.02.2026 | 13,30 | 13,30 | 12,90 | 12,90 | 4,03% | 40,00 |
| 25.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | 120,00 |
| 24.02.2026 | 12,20 | 12,35 | 12,20 | 12,25 | -0,81% | - |
| 23.02.2026 | 12,30 | 12,35 | 12,25 | 12,35 | -0,40% | - |
| 20.02.2026 | 12,45 | 12,55 | 12,35 | 12,40 | 0,00% | - |
| 19.02.2026 | 12,35 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 18.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | 1,00 |
| 17.02.2026 | 12,15 | 12,35 | 11,95 | 12,25 | 0,41% | - |
| 16.02.2026 | 12,25 | 12,25 | 12,15 | 12,20 | 0,00% | - |
| 13.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 3,83% | 55,00 |
| 12.02.2026 | 12,35 | 12,65 | 11,75 | 11,75 | -4,08% | - |
| 11.02.2026 | 11,95 | 12,35 | 11,90 | 12,25 | 2,51% | - |
| 10.02.2026 | 11,95 | 12,05 | 11,75 | 11,95 | 0,42% | - |
| 09.02.2026 | 11,90 | 11,95 | 11,90 | 11,90 | 0,00% | - |
| 06.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,15% | 421,00 |
| 05.02.2026 | 11,70 | 11,75 | 11,45 | 11,65 | 0,43% | - |
| 04.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | 908,00 |
| 03.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 1.682,00 |
| 02.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 256,00 |
| 30.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | 426,00 |
| 29.01.2026 | 11,40 | 11,65 | 11,25 | 11,55 | 1,32% | - |
| 28.01.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -0,87% | 3.147,00 |
| 27.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 111,00 |
| 26.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | 14,00 |
| 23.01.2026 | 12,10 | 12,45 | 11,55 | 11,55 | -3,75% | - |
| 22.01.2026 | 12,00 | 12,00 | 11,95 | 12,00 | 3,00% | - |
| 21.01.2026 | 11,50 | 11,75 | 11,40 | 11,65 | 1,75% | - |
| 20.01.2026 | 11,80 | 11,80 | 11,35 | 11,45 | -3,38% | - |
| 19.01.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 16.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 5,00 |
| 15.01.2026 | 11,70 | 11,85 | 11,70 | 11,85 | 0,42% | - |
| 14.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 128,00 |
| 13.01.2026 | 11,20 | 11,70 | 11,20 | 11,70 | 5,88% | 34,00 |
| 12.01.2026 | 10,60 | 11,05 | 10,55 | 11,05 | 2,79% | - |
| 09.01.2026 | 10,70 | 10,75 | 10,70 | 10,75 | 3,37% | - |
| 08.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 1,00 |
| 07.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,35% | 40,00 |
| 06.01.2026 | 10,70 | 10,80 | 10,65 | 10,65 | 0,00% | - |
| 05.01.2026 | 10,40 | 10,85 | 10,40 | 10,65 | 5,45% | - |
| 02.01.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | 450,00 |
| 30.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | 1,00 |
| 29.12.2025 | 10,30 | 10,35 | 10,15 | 10,25 | -1,91% | - |