11,415€
12,13%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 6,29% | - |
| 08.01.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,10% | - |
| 07.01.2026 | 10,19 | 10,19 | 10,19 | 10,19 | 1,09% | - |
| 06.01.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 3,60% | - |
| 05.01.2026 | 9,73 | 9,73 | 9,73 | 9,73 | 1,04% | - |
| 02.01.2026 | 9,63 | 9,63 | 9,63 | 9,63 | -0,57% | - |
| 30.12.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 0,00% | - |
| 29.12.2025 | 9,71 | 9,71 | 9,69 | 9,69 | -1,58% | - |
| 23.12.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -3,72% | - |
| 22.12.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -1,54% | - |
| 19.12.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 1,37% | - |
| 18.12.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,39% | - |
| 17.12.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 2,90% | - |
| 16.12.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -1,38% | - |
| 15.12.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -0,59% | - |
| 12.12.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 3,93% | - |
| 11.12.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 0,98% | - |
| 10.12.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 0,36% | - |
| 09.12.2025 | 9,68 | 9,68 | 9,68 | 9,68 | 0,36% | - |
| 08.12.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 0,47% | - |
| 05.12.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,47% | - |
| 04.12.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 3,88% | - |
| 03.12.2025 | 9,28 | 9,28 | 9,28 | 9,28 | 0,60% | - |
| 02.12.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 1,10% | - |
| 01.12.2025 | 9,13 | 9,13 | 9,13 | 9,13 | 1,11% | - |
| 28.11.2025 | 9,03 | 9,03 | 9,03 | 9,03 | 0,17% | - |
| 27.11.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 0,22% | - |
| 26.11.2025 | 8,99 | 8,99 | 8,99 | 8,99 | 1,75% | - |
| 25.11.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 0,86% | - |
| 24.11.2025 | 8,76 | 8,76 | 8,76 | 8,76 | 5,73% | - |
| 21.11.2025 | 8,29 | 8,29 | 8,29 | 8,29 | -2,36% | - |
| 20.11.2025 | 8,49 | 8,49 | 8,49 | 8,49 | 1,19% | - |
| 19.11.2025 | 8,39 | 8,39 | 8,39 | 8,39 | 0,36% | - |
| 18.11.2025 | 8,36 | 8,36 | 8,36 | 8,36 | -3,35% | - |
| 17.11.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 0,99% | - |
| 14.11.2025 | 8,56 | 8,56 | 8,56 | 8,56 | -3,28% | - |
| 13.11.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,03% | - |
| 12.11.2025 | 8,76 | 8,76 | 8,76 | 8,76 | 0,29% | - |
| 11.11.2025 | 8,74 | 8,74 | 8,74 | 8,74 | -1,58% | - |
| 10.11.2025 | 8,89 | 8,89 | 8,88 | 8,88 | 0,85% | - |
| 07.11.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -2,82% | - |
| 06.11.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -0,28% | - |
| 05.11.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 2,19% | - |
| 04.11.2025 | 8,89 | 8,89 | 8,89 | 8,89 | -1,17% | - |
| 03.11.2025 | 8,99 | 8,99 | 8,99 | 8,99 | 2,10% | - |
| 31.10.2025 | 8,81 | 8,81 | 8,81 | 8,81 | -4,60% | - |
| 30.10.2025 | 9,23 | 9,23 | 9,23 | 9,23 | -0,59% | - |
| 29.10.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -1,12% | - |
| 28.10.2025 | 9,39 | 9,39 | 9,39 | 9,39 | -0,27% | - |
| 27.10.2025 | 9,51 | 9,59 | 9,42 | 9,42 | 2,17% | 531,00 |
| 24.10.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -1,07% | - |
| 23.10.2025 | 9,32 | 9,32 | 9,32 | 9,32 | 0,43% | - |
| 22.10.2025 | 9,28 | 9,28 | 9,28 | 9,28 | 0,00% | - |
| 21.10.2025 | 9,17 | 9,28 | 9,17 | 9,28 | 3,57% | 467,00 |
| 20.10.2025 | 8,96 | 8,96 | 8,96 | 8,96 | 2,28% | - |
| 17.10.2025 | 8,76 | 8,76 | 8,76 | 8,76 | -7,74% | - |
| 16.10.2025 | 9,39 | 9,49 | 9,39 | 9,49 | 1,28% | 469,00 |
| 15.10.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 0,70% | - |
| 14.10.2025 | 9,31 | 9,31 | 9,31 | 9,31 | 0,11% | - |
| 13.10.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -3,48% | - |
| 10.10.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 0,31% | - |
| 09.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,47% | - |
| 08.10.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -2,60% | - |
| 07.10.2025 | 9,56 | 9,81 | 9,56 | 9,81 | 1,61% | 264,00 |
| 06.10.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 1,31% | - |
| 03.10.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -1,19% | - |
| 02.10.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,46% | - |
| 01.10.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -1,22% | - |
| 30.09.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -2,68% | - |
| 29.09.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -1,37% | - |
| 26.09.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,20% | - |
| 25.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,78% | - |
| 24.09.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -0,19% | - |
| 23.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,34% | - |
| 22.09.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -1,42% | - |
| 19.09.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 3,82% | - |
| 18.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,62% | - |
| 17.09.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -1,68% | - |
| 16.09.2025 | 10,13 | 10,13 | 10,11 | 10,11 | 0,30% | - |
| 15.09.2025 | 9,79 | 10,08 | 9,77 | 10,08 | 1,41% | 279,00 |
| 12.09.2025 | 9,94 | 9,94 | 9,94 | 9,94 | 1,02% | - |
| 11.09.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,71% | - |
| 10.09.2025 | 9,91 | 9,91 | 9,91 | 9,91 | -1,78% | - |
| 09.09.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -1,56% | - |
| 08.09.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -2,84% | - |
| 05.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,76% | - |
| 04.09.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,29% | - |
| 03.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,19% | - |
| 02.09.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,38% | - |
| 01.09.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,29% | - |
| 29.08.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,23% | - |
| 28.08.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 0,38% | - |
| 27.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,19% | - |
| 26.08.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,85% | - |
| 25.08.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 2,61% | - |
| 22.08.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 0,58% | - |
| 21.08.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -0,10% | - |
| 20.08.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 0,19% | - |
| 19.08.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,29% | - |
| 18.08.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,49% | - |