12,122$
0,10%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,84 | 12,14 | 11,48 | 12,11 | 0,41% | 913,00 |
| 06.03.2026 | 12,09 | 12,21 | 11,81 | 12,06 | -2,98% | 913,00 |
| 05.03.2026 | 12,56 | 12,79 | 12,40 | 12,43 | -2,13% | 913,00 |
| 04.03.2026 | 12,44 | 12,76 | 12,31 | 12,70 | 2,42% | 174.798,00 |
| 03.03.2026 | 12,00 | 12,56 | 11,78 | 12,40 | 0,81% | 311.314,00 |
| 02.03.2026 | 12,06 | 12,42 | 11,86 | 12,30 | 0,16% | 131.249,00 |
| 27.02.2026 | 12,51 | 12,61 | 12,24 | 12,28 | -3,38% | 241.905,00 |
| 26.02.2026 | 12,88 | 12,97 | 12,57 | 12,71 | -1,63% | 98.344,00 |
| 25.02.2026 | 12,58 | 12,97 | 12,47 | 12,92 | 3,78% | 185.874,00 |
| 24.02.2026 | 12,35 | 12,60 | 12,30 | 12,45 | 0,89% | 130.229,00 |
| 23.02.2026 | 12,86 | 12,95 | 12,28 | 12,34 | -4,86% | 144.779,00 |
| 20.02.2026 | 12,85 | 13,04 | 12,60 | 12,97 | 0,54% | 136.114,00 |
| 19.02.2026 | 12,92 | 13,11 | 12,75 | 12,90 | -1,30% | 221.348,00 |
| 18.02.2026 | 13,05 | 13,25 | 12,92 | 13,07 | 0,23% | 166.185,00 |
| 17.02.2026 | 12,81 | 13,10 | 12,56 | 13,04 | 2,52% | 209.682,00 |
| 13.02.2026 | 13,00 | 13,00 | 12,54 | 12,72 | -1,85% | 318.635,00 |
| 12.02.2026 | 13,40 | 13,65 | 12,84 | 12,96 | -2,85% | 177.427,00 |
| 11.02.2026 | 13,58 | 13,80 | 13,22 | 13,34 | -1,11% | 108.582,00 |
| 10.02.2026 | 13,54 | 13,77 | 13,44 | 13,49 | -0,59% | 159.858,00 |
| 09.02.2026 | 13,94 | 13,97 | 13,53 | 13,57 | -2,65% | 194.596,00 |
| 06.02.2026 | 13,75 | 13,98 | 13,41 | 13,94 | 2,88% | 413.551,00 |
| 05.02.2026 | 13,72 | 13,76 | 13,35 | 13,55 | -1,38% | 241.915,00 |
| 04.02.2026 | 13,59 | 13,88 | 13,46 | 13,74 | 1,48% | 217.035,00 |
| 03.02.2026 | 13,50 | 13,79 | 13,17 | 13,54 | 0,74% | 204.001,00 |
| 02.02.2026 | 13,52 | 13,72 | 13,16 | 13,44 | -0,37% | 316.865,00 |
| 30.01.2026 | 13,91 | 14,05 | 12,64 | 13,49 | -5,73% | 390.992,00 |
| 29.01.2026 | 13,80 | 14,32 | 13,75 | 14,31 | 4,68% | 312.477,00 |
| 28.01.2026 | 13,67 | 13,81 | 13,50 | 13,67 | 0,00% | 215.329,00 |
| 27.01.2026 | 13,71 | 13,75 | 13,55 | 13,67 | -0,65% | 188.652,00 |
| 26.01.2026 | 13,64 | 13,84 | 13,45 | 13,76 | 0,51% | 241.786,00 |
| 23.01.2026 | 13,91 | 14,11 | 13,56 | 13,69 | -2,21% | 229.484,00 |
| 22.01.2026 | 13,88 | 14,38 | 13,80 | 14,00 | 1,30% | 199.701,00 |
| 21.01.2026 | 13,64 | 13,89 | 13,43 | 13,82 | 2,07% | 439.532,00 |
| 20.01.2026 | 14,35 | 14,54 | 13,52 | 13,54 | -6,90% | 531.332,00 |
| 19.01.2026 | 14,51 | 14,54 | 14,46 | 14,54 | -0,66% | - |
| 16.01.2026 | 14,73 | 14,91 | 14,39 | 14,64 | 0,34% | 536.496,00 |
| 15.01.2026 | 14,24 | 14,68 | 14,07 | 14,59 | 2,89% | 593.511,00 |
| 14.01.2026 | 14,00 | 14,30 | 13,93 | 14,18 | 1,29% | 388.914,00 |
| 13.01.2026 | 13,80 | 14,13 | 13,80 | 14,00 | 0,65% | 339.159,00 |
| 12.01.2026 | 13,14 | 13,92 | 13,06 | 13,91 | 4,67% | 409.572,00 |
| 09.01.2026 | 12,70 | 13,31 | 12,67 | 13,29 | 5,23% | 400.429,00 |
| 08.01.2026 | 11,94 | 12,79 | 11,87 | 12,63 | 5,87% | 430.546,00 |
| 07.01.2026 | 11,88 | 12,09 | 11,80 | 11,93 | -0,33% | 210.198,00 |
| 06.01.2026 | 11,83 | 11,99 | 11,71 | 11,97 | 0,76% | 252.293,00 |
| 05.01.2026 | 11,45 | 11,91 | 11,45 | 11,88 | 3,94% | 303.493,00 |
| 02.01.2026 | 11,43 | 11,52 | 11,32 | 11,43 | 0,70% | 205.102,00 |
| 31.12.2025 | 11,35 | 11,45 | 11,33 | 11,35 | 0,00% | 215.653,00 |
| 30.12.2025 | 11,44 | 11,48 | 11,31 | 11,35 | -0,87% | 163.698,00 |
| 29.12.2025 | 11,48 | 11,54 | 11,33 | 11,45 | -0,26% | 181.479,00 |
| 26.12.2025 | 11,54 | 11,57 | 11,46 | 11,48 | -0,43% | 151.694,00 |
| 24.12.2025 | 11,36 | 11,56 | 11,33 | 11,53 | 1,41% | 131.452,00 |
| 23.12.2025 | 11,66 | 11,87 | 11,36 | 11,37 | -2,24% | 273.322,00 |
| 22.12.2025 | 12,00 | 12,11 | 11,58 | 11,63 | -4,75% | 323.081,00 |
| 19.12.2025 | 12,17 | 12,25 | 12,03 | 12,21 | -0,08% | 610.015,00 |
| 18.12.2025 | 12,13 | 12,38 | 12,13 | 12,22 | 1,08% | 297.010,00 |
| 17.12.2025 | 12,08 | 12,26 | 12,03 | 12,09 | 0,00% | 215.452,00 |
| 16.12.2025 | 11,81 | 12,16 | 11,77 | 12,09 | 2,20% | 201.939,00 |
| 15.12.2025 | 12,06 | 12,07 | 11,69 | 11,83 | -0,76% | 314.859,00 |
| 12.12.2025 | 12,05 | 12,19 | 11,92 | 11,92 | -0,75% | 212.155,00 |
| 11.12.2025 | 11,51 | 12,09 | 11,47 | 12,01 | 3,80% | 280.374,00 |
| 10.12.2025 | 11,30 | 11,61 | 11,29 | 11,57 | 1,94% | 502.471,00 |
| 09.12.2025 | 11,30 | 11,48 | 11,30 | 11,35 | 0,27% | 146.099,00 |
| 08.12.2025 | 11,38 | 11,39 | 11,20 | 11,32 | 0,44% | 149.106,00 |
| 05.12.2025 | 11,23 | 11,40 | 11,18 | 11,27 | 0,36% | 130.855,00 |
| 04.12.2025 | 11,24 | 11,32 | 11,14 | 11,23 | -0,71% | 200.420,00 |
| 03.12.2025 | 10,89 | 11,33 | 10,89 | 11,31 | 4,05% | 216.022,00 |
| 02.12.2025 | 10,77 | 11,00 | 10,74 | 10,87 | 0,93% | 196.038,00 |
| 01.12.2025 | 10,60 | 10,83 | 10,54 | 10,77 | 0,84% | 219.369,00 |
| 28.11.2025 | 10,55 | 10,70 | 10,47 | 10,68 | 1,71% | 151.548,00 |
| 26.11.2025 | 10,41 | 10,55 | 10,41 | 10,50 | 0,19% | 164.401,00 |
| 25.11.2025 | 10,32 | 10,56 | 10,20 | 10,48 | 2,29% | 154.779,00 |
| 24.11.2025 | 10,12 | 10,28 | 9,97 | 10,25 | 1,34% | 210.871,00 |
| 21.11.2025 | 9,64 | 10,24 | 9,64 | 10,11 | 5,20% | 258.950,00 |
| 20.11.2025 | 9,81 | 10,05 | 9,59 | 9,61 | -1,03% | 250.995,00 |
| 19.11.2025 | 9,76 | 9,80 | 9,65 | 9,71 | -0,51% | 169.558,00 |
| 18.11.2025 | 9,79 | 9,93 | 9,69 | 9,76 | -0,36% | 194.176,00 |
| 17.11.2025 | 10,04 | 10,06 | 9,75 | 9,80 | -2,49% | 337.847,00 |
| 14.11.2025 | 10,02 | 10,05 | 9,89 | 10,05 | -0,05% | 183.032,00 |
| 13.11.2025 | 10,19 | 10,32 | 10,02 | 10,05 | -2,14% | 163.531,00 |
| 12.11.2025 | 10,22 | 10,35 | 10,14 | 10,27 | 0,98% | 195.137,00 |
| 11.11.2025 | 10,07 | 10,27 | 10,07 | 10,17 | 0,20% | 169.103,00 |
| 10.11.2025 | 10,25 | 10,36 | 10,10 | 10,15 | -1,17% | 182.492,00 |
| 07.11.2025 | 10,14 | 10,28 | 10,00 | 10,27 | 0,88% | 238.918,00 |
| 06.11.2025 | 10,49 | 10,49 | 10,15 | 10,18 | -3,05% | 150.983,00 |
| 05.11.2025 | 10,48 | 10,56 | 10,30 | 10,50 | 0,10% | 162.989,00 |
| 04.11.2025 | 10,27 | 10,69 | 10,26 | 10,49 | 1,35% | 240.492,00 |
| 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% | 207.539,00 |
| 23.10.2025 | 10,91 | 10,91 | 10,71 | 10,72 | -1,48% | - |
| 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 |