11,042$
0,38%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,78% | 223.430,00 |
| 03.10.2025 | 11,26 | 11,45 | 11,26 | 11,43 | 1,90% | - |
| 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 | -0,79% | 162.885,00 |
| 30.09.2025 | 11,58 | 11,67 | 11,28 | 11,46 | -1,12% | 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 | 12,03 | 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% | 187.803,00 |
| 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 | 3,32% | 177.838,00 |
| 11.08.2025 | 11,72 | 11,85 | 11,51 | 11,60 | -0,56% | 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 | 1,50% | 85.777,00 |
| 02.07.2025 | 11,74 | 11,99 | 11,72 | 11,97 | 2,48% | 232.475,00 |
| 01.07.2025 | 11,21 | 11,86 | 11,21 | 11,68 | 3,36% | 235.112,00 |
| 30.06.2025 | 11,30 | 11,43 | 11,27 | 11,30 | -0,09% | 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 |
| 17.06.2025 | 10,34 | 10,46 | 10,25 | 10,39 | -0,48% | 211.808,00 |
| 16.06.2025 | 10,58 | 10,78 | 10,42 | 10,44 | 0,29% | 245.645,00 |
| 13.06.2025 | 10,81 | 10,88 | 10,38 | 10,41 | -4,93% | 399.311,00 |
| 12.06.2025 | 11,01 | 11,07 | 10,88 | 10,95 | -0,54% | 154.008,00 |
| 11.06.2025 | 11,21 | 11,34 | 11,01 | 11,01 | -1,52% | 263.057,00 |
| 10.06.2025 | 10,94 | 11,22 | 10,90 | 11,18 | 2,47% | 137.553,00 |
| 09.06.2025 | 10,75 | 11,00 | 10,62 | 10,91 | 1,30% | 156.712,00 |
| 06.06.2025 | 10,67 | 10,83 | 10,67 | 10,77 | 1,89% | 195.549,00 |
| 05.06.2025 | 10,56 | 10,65 | 10,48 | 10,57 | 0,09% | 202.468,00 |
| 04.06.2025 | 10,93 | 11,02 | 10,53 | 10,56 | -3,21% | 147.061,00 |
| 03.06.2025 | 10,70 | 10,94 | 10,56 | 10,91 | 2,06% | 212.630,00 |
| 02.06.2025 | 10,71 | 10,79 | 10,25 | 10,69 | -1,47% | 463.566,00 |
| 30.05.2025 | 11,07 | 11,15 | 10,83 | 10,85 | -2,43% | 136.688,00 |
| 29.05.2025 | 10,88 | 11,13 | 10,81 | 11,12 | 2,39% | 175.498,00 |
| 28.05.2025 | 11,08 | 11,21 | 10,82 | 10,86 | -2,25% | 142.391,00 |
| 27.05.2025 | 10,98 | 11,12 | 10,74 | 11,11 | 3,25% | 143.439,00 |
| 23.05.2025 | 10,48 | 10,81 | 10,47 | 10,76 | 0,37% | 133.672,00 |