10,740€
0,37%
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 | 10,71 | 10,76 | 10,70 | 10,74 | -0,05% | - |
| 16.02.2026 | 10,74 | 10,77 | 10,73 | 10,75 | 0,19% | - |
| 13.02.2026 | 10,91 | 10,95 | 10,62 | 10,73 | -1,06% | - |
| 12.02.2026 | 11,28 | 11,43 | 10,82 | 10,84 | -3,47% | - |
| 11.02.2026 | 11,35 | 11,58 | 11,11 | 11,23 | -1,14% | - |
| 10.02.2026 | 11,39 | 11,55 | 11,30 | 11,36 | -0,31% | - |
| 09.02.2026 | 11,78 | 11,78 | 11,36 | 11,40 | -3,23% | - |
| 06.02.2026 | 11,47 | 11,82 | 11,44 | 11,78 | 2,30% | - |
| 05.02.2026 | 11,67 | 11,71 | 11,33 | 11,51 | -1,12% | - |
| 04.02.2026 | 11,47 | 11,74 | 11,39 | 11,64 | 2,19% | - |
| 03.02.2026 | 11,41 | 11,65 | 11,24 | 11,39 | 0,00% | - |
| 02.02.2026 | 11,24 | 11,62 | 11,18 | 11,39 | 0,00% | - |
| 30.01.2026 | 11,92 | 12,02 | 10,69 | 11,39 | -4,53% | - |
| 29.01.2026 | 11,43 | 11,98 | 11,32 | 11,93 | 4,33% | - |
| 28.01.2026 | 11,44 | 11,55 | 11,21 | 11,44 | 0,66% | - |
| 27.01.2026 | 11,62 | 11,64 | 11,29 | 11,36 | -1,90% | - |
| 26.01.2026 | 11,54 | 11,66 | 11,31 | 11,58 | 0,43% | - |
| 23.01.2026 | 11,94 | 12,01 | 11,49 | 11,53 | -2,95% | - |
| 22.01.2026 | 11,85 | 12,25 | 11,76 | 11,88 | 0,55% | - |
| 21.01.2026 | 11,58 | 11,87 | 11,46 | 11,82 | 2,21% | - |
| 20.01.2026 | 12,40 | 12,50 | 11,54 | 11,56 | -7,45% | - |
| 19.01.2026 | 12,48 | 12,52 | 12,43 | 12,49 | -0,91% | - |
| 16.01.2026 | 12,60 | 12,86 | 12,49 | 12,61 | 0,12% | - |
| 15.01.2026 | 12,19 | 12,64 | 12,06 | 12,59 | 3,28% | - |
| 14.01.2026 | 12,00 | 12,28 | 11,97 | 12,19 | 1,33% | - |
| 13.01.2026 | 11,92 | 12,12 | 11,66 | 12,03 | 0,88% | - |
| 12.01.2026 | 11,33 | 11,94 | 11,24 | 11,93 | 4,97% | - |
| 09.01.2026 | 10,84 | 11,44 | 10,84 | 11,36 | 4,65% | - |
| 08.01.2026 | 10,19 | 10,95 | 10,14 | 10,86 | 6,84% | - |
| 07.01.2026 | 10,21 | 10,34 | 10,01 | 10,16 | -0,20% | - |
| 06.01.2026 | 10,14 | 10,25 | 10,02 | 10,18 | 1,09% | - |
| 05.01.2026 | 9,80 | 10,15 | 9,76 | 10,07 | 3,98% | - |
| 02.01.2026 | 9,67 | 9,83 | 9,65 | 9,69 | 0,21% | - |
| 30.12.2025 | 9,71 | 9,73 | 9,67 | 9,67 | -0,31% | - |
| 29.12.2025 | 9,75 | 9,86 | 9,63 | 9,70 | -0,82% | - |
| 23.12.2025 | 9,87 | 10,09 | 9,76 | 9,78 | -1,99% | - |
| 22.12.2025 | 10,30 | 10,45 | 9,89 | 9,97 | -2,99% | - |
| 19.12.2025 | 10,43 | 10,47 | 10,27 | 10,28 | -0,48% | - |
| 18.12.2025 | 10,31 | 10,33 | 10,30 | 10,33 | 0,24% | - |
| 17.12.2025 | 10,33 | 10,45 | 10,24 | 10,31 | -0,10% | - |
| 16.12.2025 | 10,01 | 10,33 | 9,97 | 10,32 | 3,05% | - |
| 15.12.2025 | 10,19 | 10,29 | 9,95 | 10,01 | -1,57% | - |
| 12.12.2025 | 10,23 | 10,38 | 10,15 | 10,17 | -0,83% | - |
| 11.12.2025 | 9,81 | 10,27 | 9,72 | 10,26 | 4,72% | - |
| 10.12.2025 | 9,76 | 9,82 | 9,65 | 9,79 | 0,54% | - |
| 09.12.2025 | 9,73 | 9,87 | 9,71 | 9,74 | 0,41% | - |
| 08.12.2025 | 9,68 | 9,81 | 9,60 | 9,70 | 0,52% | - |
| 05.12.2025 | 9,65 | 9,79 | 9,59 | 9,65 | 0,57% | - |
| 04.12.2025 | 9,71 | 9,71 | 9,57 | 9,60 | 0,21% | - |
| 03.12.2025 | 9,36 | 9,72 | 9,29 | 9,58 | 2,63% | - |
| 02.12.2025 | 9,27 | 9,49 | 9,23 | 9,33 | 1,47% | - |
| 01.12.2025 | 9,15 | 9,32 | 9,05 | 9,20 | 0,66% | - |
| 28.11.2025 | 9,07 | 9,22 | 8,82 | 9,14 | 1,16% | - |
| 26.11.2025 | 9,08 | 9,13 | 8,97 | 9,03 | 0,00% | - |
| 25.11.2025 | 8,89 | 9,12 | 8,83 | 9,03 | 2,03% | - |
| 24.11.2025 | 8,82 | 8,92 | 8,66 | 8,85 | -0,34% | - |
| 21.11.2025 | 8,35 | 8,90 | 8,30 | 8,88 | 5,78% | - |
| 20.11.2025 | 8,54 | 8,68 | 8,39 | 8,40 | -0,24% | - |
| 19.11.2025 | 8,42 | 8,49 | 8,38 | 8,42 | -0,41% | - |
| 18.11.2025 | 8,39 | 8,57 | 8,37 | 8,45 | -0,18% | - |
| 17.11.2025 | 8,69 | 8,72 | 8,47 | 8,47 | -0,94% | - |
| 14.11.2025 | 8,66 | 8,66 | 8,54 | 8,55 | -1,44% | - |
| 13.11.2025 | 8,88 | 8,89 | 8,67 | 8,67 | -1,20% | - |
| 12.11.2025 | 8,80 | 9,00 | 8,77 | 8,78 | 0,63% | - |
| 11.11.2025 | 8,76 | 8,86 | 8,68 | 8,72 | 0,17% | - |
| 10.11.2025 | 8,95 | 8,99 | 8,71 | 8,71 | -0,61% | - |
| 07.11.2025 | 8,86 | 8,88 | 8,63 | 8,76 | -0,76% | - |
| 06.11.2025 | 9,11 | 9,13 | 8,79 | 8,83 | -2,70% | - |
| 05.11.2025 | 9,13 | 9,21 | 8,94 | 9,07 | 0,78% | - |
| 04.11.2025 | 8,91 | 9,30 | 8,87 | 9,00 | 0,90% | - |
| 03.11.2025 | 9,02 | 9,20 | 8,79 | 8,92 | -0,45% | - |
| 31.10.2025 | 8,87 | 9,17 | 8,72 | 8,96 | 1,47% | - |
| 30.10.2025 | 9,12 | 9,78 | 8,77 | 8,83 | -9,32% | - |
| 29.10.2025 | 9,33 | 9,89 | 9,00 | 9,74 | 5,96% | - |
| 28.10.2025 | 9,42 | 9,51 | 9,19 | 9,19 | -2,65% | - |
| 27.10.2025 | 9,56 | 9,67 | 9,44 | 9,44 | -0,79% | - |
| 24.10.2025 | 9,27 | 9,60 | 9,25 | 9,52 | 2,48% | - |
| 23.10.2025 | 9,40 | 9,45 | 9,23 | 9,29 | 0,73% | - |
| 22.10.2025 | 9,34 | 9,50 | 9,22 | 9,22 | -0,51% | - |
| 21.10.2025 | 9,22 | 9,29 | 9,16 | 9,27 | 0,71% | - |
| 20.10.2025 | 9,02 | 9,23 | 9,00 | 9,20 | 3,31% | - |
| 17.10.2025 | 8,77 | 9,21 | 8,71 | 8,91 | -3,42% | - |
| 16.10.2025 | 9,44 | 9,54 | 9,17 | 9,22 | -1,44% | - |
| 15.10.2025 | 9,47 | 9,56 | 9,35 | 9,36 | -0,16% | - |
| 14.10.2025 | 9,32 | 9,51 | 9,14 | 9,37 | -1,11% | - |
| 13.10.2025 | 9,39 | 9,55 | 9,28 | 9,48 | 2,32% | - |
| 10.10.2025 | 9,68 | 9,81 | 9,26 | 9,26 | -3,34% | - |
| 09.10.2025 | 9,63 | 9,72 | 9,54 | 9,58 | 0,10% | - |
| 08.10.2025 | 9,62 | 9,71 | 9,57 | 9,57 | 0,58% | - |
| 07.10.2025 | 9,60 | 9,80 | 9,52 | 9,52 | 0,05% | - |
| 06.10.2025 | 9,71 | 9,80 | 9,49 | 9,51 | -0,37% | - |
| 03.10.2025 | 9,60 | 9,77 | 9,55 | 9,55 | 0,21% | - |
| 02.10.2025 | 9,70 | 9,99 | 9,49 | 9,53 | -1,24% | - |
| 01.10.2025 | 9,70 | 9,80 | 9,59 | 9,65 | 0,02% | - |
| 30.09.2025 | 9,87 | 10,00 | 9,61 | 9,64 | -2,05% | - |
| 29.09.2025 | 10,13 | 10,18 | 9,85 | 9,85 | -1,94% | - |
| 26.09.2025 | 10,26 | 10,35 | 10,04 | 10,04 | -1,38% | - |
| 25.09.2025 | 10,23 | 10,32 | 10,15 | 10,18 | -0,10% | - |
| 24.09.2025 | 10,33 | 10,48 | 10,19 | 10,19 | -0,78% | - |
| 23.09.2025 | 10,35 | 10,56 | 10,27 | 10,27 | -0,58% | - |