10,230€
-0,78%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,27 | 10,28 | 10,23 | 10,25 | -0,63% | - |
| 03.07.2025 | 10,15 | 10,37 | 10,13 | 10,31 | 1,93% | - |
| 02.07.2025 | 9,93 | 10,19 | 9,90 | 10,12 | 2,33% | - |
| 01.07.2025 | 9,56 | 10,08 | 9,43 | 9,89 | 3,15% | - |
| 30.06.2025 | 9,69 | 9,76 | 9,56 | 9,58 | -0,73% | - |
| 27.06.2025 | 9,58 | 9,69 | 9,47 | 9,65 | 1,13% | - |
| 26.06.2025 | 9,33 | 9,56 | 9,29 | 9,55 | 2,41% | - |
| 25.06.2025 | 9,36 | 9,41 | 9,29 | 9,32 | -0,37% | - |
| 24.06.2025 | 9,26 | 9,48 | 9,25 | 9,36 | 1,65% | - |
| 23.06.2025 | 9,01 | 9,20 | 8,92 | 9,20 | 2,16% | - |
| 20.06.2025 | 9,06 | 9,20 | 8,94 | 9,01 | 0,00% | - |
| 19.06.2025 | 9,11 | 9,11 | 9,01 | 9,01 | -1,12% | - |
| 18.06.2025 | 9,04 | 9,18 | 9,00 | 9,11 | 0,80% | - |
| 17.06.2025 | 9,00 | 9,09 | 8,90 | 9,04 | 0,07% | - |
| 16.06.2025 | 9,03 | 9,24 | 9,01 | 9,03 | 0,19% | - |
| 13.06.2025 | 9,33 | 9,53 | 8,99 | 9,02 | -4,73% | - |
| 12.06.2025 | 9,52 | 9,56 | 9,38 | 9,46 | -1,43% | - |
| 11.06.2025 | 9,76 | 9,90 | 9,60 | 9,60 | -1,94% | - |
| 10.06.2025 | 9,55 | 9,83 | 9,51 | 9,79 | 2,48% | - |
| 09.06.2025 | 9,42 | 9,62 | 9,33 | 9,55 | 1,22% | - |
| 06.06.2025 | 9,28 | 9,52 | 9,27 | 9,44 | 2,07% | - |
| 05.06.2025 | 9,25 | 9,32 | 9,13 | 9,25 | -0,09% | - |
| 04.06.2025 | 9,60 | 9,67 | 9,23 | 9,26 | -3,54% | - |
| 03.06.2025 | 9,33 | 9,61 | 9,30 | 9,60 | 2,68% | - |
| 02.06.2025 | 9,49 | 9,51 | 8,97 | 9,35 | -2,15% | - |
| 30.05.2025 | 9,81 | 9,84 | 9,55 | 9,55 | -2,25% | - |
| 29.05.2025 | 9,95 | 9,95 | 9,47 | 9,77 | 1,61% | - |
| 28.05.2025 | 9,81 | 9,84 | 9,57 | 9,62 | -1,79% | - |
| 27.05.2025 | 9,55 | 9,80 | 9,45 | 9,79 | 2,27% | - |
| 26.05.2025 | 9,52 | 9,60 | 9,51 | 9,57 | 1,30% | - |
| 23.05.2025 | 9,46 | 9,52 | 9,12 | 9,45 | -0,53% | - |
| 22.05.2025 | 9,53 | 9,65 | 9,41 | 9,50 | -0,37% | - |
| 21.05.2025 | 9,87 | 9,88 | 9,48 | 9,54 | -4,17% | - |
| 20.05.2025 | 9,98 | 10,24 | 9,86 | 9,95 | -0,60% | - |
| 19.05.2025 | 9,92 | 10,06 | 9,79 | 10,01 | -0,40% | - |
| 16.05.2025 | 9,99 | 10,15 | 9,98 | 10,05 | 0,32% | - |
| 15.05.2025 | 9,96 | 10,18 | 9,85 | 10,02 | -0,07% | - |
| 14.05.2025 | 10,36 | 10,45 | 10,03 | 10,03 | -3,00% | - |
| 13.05.2025 | 9,99 | 10,46 | 9,97 | 10,34 | 2,78% | - |
| 12.05.2025 | 9,40 | 10,12 | 9,38 | 10,06 | 8,94% | - |
| 09.05.2025 | 9,11 | 9,41 | 9,00 | 9,23 | 1,48% | - |
| 08.05.2025 | 8,83 | 9,11 | 8,54 | 9,10 | 3,91% | - |
| 07.05.2025 | 8,50 | 9,04 | 8,48 | 8,75 | 4,33% | - |
| 06.05.2025 | 8,66 | 8,73 | 8,38 | 8,39 | -3,47% | - |
| 05.05.2025 | 9,28 | 9,30 | 8,44 | 8,69 | -7,04% | - |
| 02.05.2025 | 9,35 | 9,55 | 9,27 | 9,35 | 1,72% | 200,00 |
| 30.04.2025 | 9,41 | 9,42 | 8,96 | 9,19 | -2,21% | - |
| 29.04.2025 | 9,50 | 9,52 | 9,32 | 9,40 | -0,42% | - |
| 28.04.2025 | 9,47 | 9,58 | 9,27 | 9,44 | -0,94% | - |
| 25.04.2025 | 9,62 | 9,65 | 9,36 | 9,53 | 0,05% | - |
| 24.04.2025 | 9,35 | 9,57 | 9,27 | 9,53 | 1,65% | - |
| 23.04.2025 | 9,31 | 9,77 | 9,28 | 9,37 | 2,91% | - |
| 22.04.2025 | 8,69 | 9,13 | 8,69 | 9,11 | 1,25% | - |
| 17.04.2025 | 8,94 | 9,04 | 8,85 | 8,99 | 1,64% | - |
| 16.04.2025 | 8,81 | 9,01 | 8,71 | 8,85 | -1,78% | - |
| 15.04.2025 | 8,96 | 9,17 | 8,91 | 9,01 | -0,50% | - |
| 14.04.2025 | 8,91 | 9,18 | 8,85 | 9,05 | 2,29% | - |
| 11.04.2025 | 8,83 | 8,88 | 8,37 | 8,85 | 0,40% | - |
| 10.04.2025 | 9,59 | 9,63 | 8,56 | 8,82 | -8,27% | - |
| 09.04.2025 | 8,67 | 9,84 | 8,53 | 9,61 | 7,16% | 620,00 |
| 08.04.2025 | 9,12 | 9,57 | 8,78 | 8,97 | -0,88% | - |
| 07.04.2025 | 8,84 | 9,50 | 8,44 | 9,05 | -1,65% | - |
| 04.04.2025 | 9,95 | 10,00 | 8,88 | 9,20 | -8,09% | - |
| 03.04.2025 | 10,78 | 10,81 | 10,00 | 10,01 | -10,70% | - |
| 02.04.2025 | 11,18 | 11,23 | 11,02 | 11,21 | 0,18% | - |
| 01.04.2025 | 11,02 | 11,22 | 10,95 | 11,19 | 1,13% | - |
| 31.03.2025 | 10,92 | 11,23 | 10,67 | 11,07 | -0,54% | - |
| 28.03.2025 | 11,37 | 11,40 | 10,93 | 11,13 | -1,24% | - |
| 27.03.2025 | 11,42 | 11,44 | 11,20 | 11,27 | -1,53% | - |
| 26.03.2025 | 11,51 | 11,61 | 11,30 | 11,44 | 1,42% | - |
| 25.03.2025 | 11,58 | 11,64 | 11,28 | 11,28 | -2,13% | - |
| 24.03.2025 | 11,41 | 11,74 | 11,40 | 11,53 | 0,66% | - |
| 21.03.2025 | 11,55 | 11,55 | 11,36 | 11,45 | -1,21% | - |
| 20.03.2025 | 11,53 | 11,78 | 11,45 | 11,59 | 0,43% | - |
| 19.03.2025 | 11,27 | 11,65 | 11,27 | 11,54 | 3,27% | - |
| 18.03.2025 | 11,14 | 11,32 | 11,00 | 11,18 | -0,18% | - |
| 17.03.2025 | 11,17 | 11,33 | 11,05 | 11,20 | -0,97% | - |
| 14.03.2025 | 11,15 | 11,34 | 11,07 | 11,31 | 0,31% | - |
| 13.03.2025 | 11,25 | 11,49 | 11,02 | 11,27 | 0,27% | - |
| 12.03.2025 | 11,05 | 11,32 | 10,81 | 11,24 | 1,81% | - |
| 11.03.2025 | 11,12 | 11,25 | 10,77 | 11,04 | -2,77% | - |
| 10.03.2025 | 11,29 | 11,42 | 10,78 | 11,36 | 0,26% | 236,00 |
| 07.03.2025 | 11,22 | 11,42 | 10,91 | 11,33 | 0,76% | - |
| 06.03.2025 | 11,66 | 11,69 | 11,16 | 11,24 | -3,81% | - |
| 05.03.2025 | 11,96 | 12,00 | 11,64 | 11,69 | -1,89% | - |
| 04.03.2025 | 12,40 | 12,40 | 11,77 | 11,91 | -3,56% | - |
| 03.03.2025 | 12,56 | 12,57 | 12,22 | 12,35 | -1,32% | - |
| 28.02.2025 | 12,53 | 12,73 | 12,24 | 12,52 | 0,12% | - |
| 27.02.2025 | 11,73 | 13,23 | 11,72 | 12,50 | 7,07% | - |
| 26.02.2025 | 11,68 | 12,02 | 11,59 | 11,68 | 0,60% | - |
| 25.02.2025 | 11,90 | 12,06 | 11,60 | 11,61 | -2,60% | - |
| 24.02.2025 | 12,08 | 12,21 | 11,82 | 11,92 | -1,16% | - |
| 21.02.2025 | 12,25 | 12,49 | 12,03 | 12,06 | -1,35% | - |
| 20.02.2025 | 12,38 | 12,44 | 12,11 | 12,22 | -1,49% | - |
| 19.02.2025 | 12,32 | 12,48 | 12,22 | 12,41 | 0,69% | - |
| 18.02.2025 | 12,39 | 12,58 | 12,24 | 12,32 | -0,20% | - |
| 17.02.2025 | 12,34 | 12,37 | 12,33 | 12,35 | 0,20% | - |
| 14.02.2025 | 12,22 | 12,51 | 12,15 | 12,32 | 1,11% | - |
| 13.02.2025 | 12,00 | 12,32 | 11,97 | 12,19 | 1,37% | - |
| 12.02.2025 | 12,42 | 12,45 | 12,01 | 12,02 | -3,30% | - |