10,167$
-0,13%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,13 | 10,16 | 10,01 | 10,05 | -1,23% | - |
| 06.11.2025 | 10,49 | 10,49 | 10,15 | 10,18 | -3,05% | 159.098,00 |
| 05.11.2025 | 10,48 | 10,56 | 10,30 | 10,50 | 0,10% | 162.991,00 |
| 04.11.2025 | 10,27 | 10,69 | 10,26 | 10,49 | 1,35% | 240.666,00 |
| 03.11.2025 | 10,50 | 10,61 | 10,12 | 10,35 | -0,48% | 290.329,00 |
| 31.10.2025 | 10,33 | 10,43 | 10,10 | 10,40 | 1,86% | 227.466,00 |
| 30.10.2025 | 11,42 | 11,42 | 10,14 | 10,21 | -3,22% | 326.598,00 |
| 29.10.2025 | 10,81 | 10,94 | 10,42 | 10,55 | -2,59% | 281.092,00 |
| 28.10.2025 | 10,93 | 11,00 | 10,73 | 10,83 | -1,46% | 209.577,00 |
| 27.10.2025 | 11,07 | 11,20 | 10,99 | 10,99 | -0,54% | 160.367,00 |
| 24.10.2025 | 10,88 | 11,20 | 10,80 | 11,05 | 3,08% | 209.992,00 |
| 23.10.2025 | 10,91 | 10,91 | 10,71 | 10,72 | -1,48% | 182.192,00 |
| 22.10.2025 | 10,86 | 10,91 | 10,67 | 10,88 | 0,51% | 180.563,00 |
| 21.10.2025 | 10,72 | 10,83 | 10,66 | 10,83 | 0,98% | 154.662,00 |
| 20.10.2025 | 10,56 | 10,74 | 10,50 | 10,72 | 2,48% | 238.885,00 |
| 17.10.2025 | 10,32 | 10,71 | 10,32 | 10,46 | 1,07% | - |
| 16.10.2025 | 10,96 | 11,04 | 10,32 | 10,35 | -5,91% | 369.484,00 |
| 15.10.2025 | 11,02 | 11,11 | 10,92 | 11,00 | 0,36% | 145.370,00 |
| 14.10.2025 | 10,68 | 11,02 | 10,59 | 10,96 | -0,72% | 253.446,00 |
| 13.10.2025 | 10,95 | 11,05 | 10,73 | 11,04 | 2,51% | 414.963,00 |
| 10.10.2025 | 11,18 | 11,36 | 10,75 | 10,77 | -3,75% | 389.739,00 |
| 09.10.2025 | 11,25 | 11,33 | 11,04 | 11,19 | -0,18% | 173.069,00 |
| 08.10.2025 | 11,23 | 11,28 | 11,12 | 11,21 | 0,36% | 355.938,00 |
| 07.10.2025 | 11,28 | 11,39 | 11,12 | 11,17 | -0,53% | 171.085,00 |
| 06.10.2025 | 11,40 | 11,45 | 11,14 | 11,23 | -1,06% | 223.430,00 |
| 03.10.2025 | 11,23 | 11,45 | 11,23 | 11,35 | 1,16% | 134.043,00 |
| 02.10.2025 | 11,37 | 11,48 | 11,13 | 11,22 | -1,32% | 214.688,00 |
| 01.10.2025 | 11,45 | 11,45 | 11,28 | 11,37 | -0,70% | 162.885,00 |
| 30.09.2025 | 11,58 | 11,67 | 11,28 | 11,45 | -1,21% | 162.761,00 |
| 29.09.2025 | 11,89 | 11,89 | 11,57 | 11,59 | -2,19% | 135.037,00 |
| 26.09.2025 | 11,99 | 12,11 | 11,80 | 11,85 | -1,00% | 153.488,00 |
| 25.09.2025 | 11,95 | 12,05 | 11,86 | 11,97 | -0,33% | 102.057,00 |
| 24.09.2025 | 12,20 | 12,28 | 11,96 | 12,01 | -1,23% | 111.962,00 |
| 23.09.2025 | 12,25 | 12,44 | 12,15 | 12,16 | -0,41% | 176.786,00 |
| 22.09.2025 | 12,30 | 12,33 | 12,12 | 12,21 | -0,73% | 194.451,00 |
| 19.09.2025 | 12,49 | 12,52 | 12,18 | 12,30 | -1,84% | 378.218,00 |
| 18.09.2025 | 12,03 | 12,54 | 12,01 | 12,53 | 4,16% | 729.737,00 |
| 17.09.2025 | 11,85 | 12,25 | 11,85 | 12,03 | 1,52% | 229.634,00 |
| 16.09.2025 | 11,99 | 12,10 | 11,74 | 11,85 | -1,00% | 168.566,00 |
| 15.09.2025 | 11,67 | 12,05 | 11,65 | 11,97 | 3,82% | 232.428,00 |
| 12.09.2025 | 11,63 | 11,69 | 11,47 | 11,53 | -1,54% | 133.570,00 |
| 11.09.2025 | 11,57 | 11,77 | 11,44 | 11,71 | 1,21% | 214.792,00 |
| 10.09.2025 | 11,69 | 11,69 | 11,49 | 11,57 | -0,77% | 109.408,00 |
| 09.09.2025 | 11,86 | 11,94 | 11,61 | 11,66 | -2,10% | 142.120,00 |
| 08.09.2025 | 12,01 | 12,01 | 11,75 | 11,91 | -1,00% | 187.847,00 |
| 05.09.2025 | 12,43 | 12,46 | 12,00 | 12,03 | -2,51% | 126.317,00 |
| 04.09.2025 | 12,34 | 12,46 | 12,25 | 12,34 | 0,82% | 188.673,00 |
| 03.09.2025 | 12,15 | 12,29 | 11,95 | 12,24 | -0,08% | 205.899,00 |
| 02.09.2025 | 12,15 | 12,25 | 12,08 | 12,25 | -0,97% | 116.133,00 |
| 29.08.2025 | 12,27 | 12,47 | 12,21 | 12,37 | 0,81% | 216.078,00 |
| 28.08.2025 | 12,46 | 12,46 | 12,26 | 12,27 | -0,97% | 89.476,00 |
| 27.08.2025 | 12,28 | 12,48 | 12,28 | 12,39 | 0,81% | 135.400,00 |
| 26.08.2025 | 12,29 | 12,38 | 12,16 | 12,29 | 0,00% | 112.393,00 |
| 25.08.2025 | 12,40 | 12,43 | 12,29 | 12,29 | -1,52% | 101.816,00 |
| 22.08.2025 | 12,07 | 12,64 | 12,07 | 12,48 | 3,74% | 375.049,00 |
| 21.08.2025 | 11,91 | 12,04 | 11,77 | 12,03 | 0,08% | 177.964,00 |
| 20.08.2025 | 11,97 | 12,06 | 11,86 | 12,02 | -0,33% | 149.326,00 |
| 19.08.2025 | 12,06 | 12,23 | 12,01 | 12,06 | 0,17% | 171.721,00 |
| 18.08.2025 | 12,02 | 12,11 | 11,85 | 12,04 | 0,08% | 171.834,00 |
| 15.08.2025 | 12,10 | 12,25 | 11,97 | 12,03 | -0,50% | 209.124,00 |
| 14.08.2025 | 12,10 | 12,25 | 12,03 | 12,09 | -1,71% | 210.423,00 |
| 13.08.2025 | 12,00 | 12,33 | 11,92 | 12,30 | 2,67% | 248.531,00 |
| 12.08.2025 | 11,70 | 12,00 | 11,64 | 11,98 | 3,28% | 177.838,00 |
| 11.08.2025 | 11,72 | 11,85 | 11,51 | 11,60 | -0,51% | 146.187,00 |
| 08.08.2025 | 11,43 | 11,81 | 11,34 | 11,66 | 2,64% | 251.339,00 |
| 07.08.2025 | 11,35 | 11,37 | 11,05 | 11,36 | 1,34% | 352.783,00 |
| 06.08.2025 | 11,37 | 11,39 | 11,21 | 11,21 | -1,41% | 97.796,00 |
| 05.08.2025 | 11,41 | 11,44 | 11,26 | 11,37 | 0,00% | 180.984,00 |
| 04.08.2025 | 11,32 | 11,43 | 11,24 | 11,37 | 1,52% | 201.196,00 |
| 01.08.2025 | 11,22 | 11,28 | 11,07 | 11,20 | -2,10% | 415.638,00 |
| 31.07.2025 | 11,27 | 11,46 | 11,07 | 11,44 | 0,35% | 450.962,00 |
| 30.07.2025 | 11,47 | 11,56 | 11,25 | 11,40 | 0,09% | 420.528,00 |
| 29.07.2025 | 11,83 | 11,83 | 11,09 | 11,39 | -3,64% | 475.567,00 |
| 28.07.2025 | 11,71 | 12,08 | 11,63 | 11,82 | 0,94% | 293.371,00 |
| 25.07.2025 | 11,72 | 11,72 | 11,51 | 11,71 | 0,00% | 236.650,00 |
| 24.07.2025 | 11,99 | 11,99 | 11,71 | 11,71 | -3,38% | 187.197,00 |
| 23.07.2025 | 11,78 | 12,15 | 11,72 | 12,12 | 3,68% | 221.480,00 |
| 22.07.2025 | 11,48 | 11,86 | 11,45 | 11,69 | 1,83% | 172.978,00 |
| 21.07.2025 | 11,49 | 11,61 | 11,45 | 11,48 | 0,61% | 172.476,00 |
| 18.07.2025 | 11,50 | 11,53 | 11,31 | 11,41 | -0,17% | 218.770,00 |
| 17.07.2025 | 11,29 | 11,53 | 11,29 | 11,43 | 0,70% | 137.859,00 |
| 16.07.2025 | 11,27 | 11,36 | 11,09 | 11,35 | 1,70% | 185.258,00 |
| 15.07.2025 | 11,60 | 11,60 | 11,15 | 11,16 | -3,71% | 166.905,00 |
| 14.07.2025 | 11,52 | 11,62 | 11,38 | 11,59 | 0,00% | 282.341,00 |
| 11.07.2025 | 11,63 | 11,77 | 11,56 | 11,59 | -2,85% | 172.775,00 |
| 10.07.2025 | 11,88 | 12,06 | 11,80 | 11,93 | 1,02% | 272.721,00 |
| 09.07.2025 | 11,78 | 11,95 | 11,60 | 11,81 | -1,58% | 197.358,00 |
| 08.07.2025 | 11,88 | 12,16 | 11,85 | 12,00 | 1,01% | 310.622,00 |
| 07.07.2025 | 12,03 | 12,19 | 11,82 | 11,88 | -2,22% | 233.696,00 |
| 03.07.2025 | 12,00 | 12,19 | 11,78 | 12,15 | 1,67% | 85.777,00 |
| 02.07.2025 | 11,74 | 11,99 | 11,72 | 11,95 | 2,31% | 232.475,00 |
| 01.07.2025 | 11,21 | 11,86 | 11,21 | 11,68 | 3,55% | 235.112,00 |
| 30.06.2025 | 11,30 | 11,43 | 11,27 | 11,28 | -0,27% | 100.965,00 |
| 27.06.2025 | 11,17 | 11,32 | 11,16 | 11,31 | 1,16% | 222.165,00 |
| 26.06.2025 | 10,88 | 11,19 | 10,88 | 11,18 | 2,76% | 107.698,00 |
| 25.06.2025 | 10,85 | 10,95 | 10,76 | 10,88 | 0,18% | 126.934,00 |
| 24.06.2025 | 10,75 | 11,00 | 10,75 | 10,86 | 1,78% | 211.513,00 |
| 23.06.2025 | 10,38 | 10,67 | 10,28 | 10,67 | 2,79% | 190.945,00 |
| 20.06.2025 | 10,57 | 10,57 | 10,32 | 10,38 | -0,76% | 151.573,00 |
| 18.06.2025 | 10,37 | 10,56 | 10,35 | 10,46 | 0,67% | 155.489,00 |