11,936€
0,08%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,97 | 11,32 | 10,96 | 11,08 | 1,11% | - |
| 04.05.2026 | 11,18 | 11,29 | 10,78 | 10,96 | -2,60% | - |
| 30.04.2026 | 10,85 | 11,25 | 10,76 | 11,25 | 3,81% | - |
| 29.04.2026 | 11,21 | 11,21 | 10,83 | 10,84 | -3,15% | 1.500,00 |
| 28.04.2026 | 11,08 | 11,25 | 11,04 | 11,19 | 1,01% | - |
| 27.04.2026 | 10,86 | 11,11 | 10,83 | 11,08 | 1,99% | - |
| 24.04.2026 | 10,73 | 10,89 | 10,64 | 10,86 | 1,34% | - |
| 23.04.2026 | 10,87 | 10,93 | 10,61 | 10,72 | -1,42% | - |
| 22.04.2026 | 10,80 | 10,95 | 10,77 | 10,87 | 0,93% | - |
| 21.04.2026 | 11,15 | 11,24 | 10,68 | 10,77 | -3,25% | - |
| 20.04.2026 | 11,10 | 11,22 | 10,88 | 11,13 | -0,04% | - |
| 17.04.2026 | 10,85 | 11,39 | 10,81 | 11,14 | 2,69% | - |
| 16.04.2026 | 10,79 | 10,90 | 10,72 | 10,85 | 0,52% | - |
| 15.04.2026 | 10,66 | 10,87 | 10,53 | 10,79 | 1,24% | - |
| 14.04.2026 | 10,33 | 10,66 | 10,28 | 10,66 | 3,12% | 13,00 |
| 13.04.2026 | 10,50 | 10,51 | 10,12 | 10,34 | -1,39% | - |
| 10.04.2026 | 10,33 | 10,51 | 10,20 | 10,48 | 1,57% | 56,00 |
| 09.04.2026 | 10,29 | 10,34 | 10,05 | 10,32 | 0,31% | 77,00 |
| 08.04.2026 | 10,10 | 10,40 | 9,97 | 10,29 | 3,66% | 588,00 |
| 07.04.2026 | 10,03 | 10,03 | 9,80 | 9,93 | 3,71% | 17,00 |
| 02.04.2026 | 9,58 | 9,66 | 9,31 | 9,57 | 0,05% | 81,00 |
| 01.04.2026 | 9,46 | 9,63 | 9,38 | 9,57 | 1,00% | - |
| 31.03.2026 | 9,22 | 9,52 | 9,22 | 9,47 | 2,82% | - |
| 30.03.2026 | 9,09 | 9,31 | 9,09 | 9,21 | 1,26% | 14,00 |
| 27.03.2026 | 9,61 | 9,66 | 9,05 | 9,10 | -5,31% | 2.760,00 |
| 26.03.2026 | 9,70 | 9,77 | 9,58 | 9,61 | -1,08% | - |
| 25.03.2026 | 9,62 | 9,83 | 9,62 | 9,71 | 0,99% | - |
| 24.03.2026 | 9,72 | 9,76 | 9,54 | 9,62 | -2,58% | - |
| 23.03.2026 | 9,70 | 10,05 | 9,66 | 9,87 | 1,10% | - |
| 20.03.2026 | 9,96 | 9,97 | 9,69 | 9,76 | -1,80% | 228,00 |
| 19.03.2026 | 10,12 | 10,13 | 9,72 | 9,94 | -1,59% | 5.280,00 |
| 18.03.2026 | 10,41 | 10,43 | 10,07 | 10,10 | -2,86% | - |
| 17.03.2026 | 10,35 | 10,48 | 10,29 | 10,40 | 0,68% | - |
| 16.03.2026 | 10,36 | 10,48 | 10,23 | 10,33 | 0,00% | 15,00 |
| 13.03.2026 | 10,21 | 10,51 | 10,11 | 10,33 | 1,27% | - |
| 12.03.2026 | 10,34 | 10,36 | 10,11 | 10,20 | -1,26% | - |
| 11.03.2026 | 10,44 | 10,85 | 10,21 | 10,33 | -1,15% | - |
| 10.03.2026 | 10,41 | 10,68 | 10,26 | 10,45 | 0,38% | - |
| 09.03.2026 | 10,36 | 10,45 | 9,94 | 10,41 | 0,19% | 2.700,00 |
| 06.03.2026 | 10,68 | 10,72 | 10,24 | 10,39 | -2,72% | 184,00 |
| 05.03.2026 | 10,95 | 10,97 | 10,68 | 10,68 | -2,29% | - |
| 04.03.2026 | 10,65 | 10,96 | 10,62 | 10,93 | 2,44% | - |
| 03.03.2026 | 10,51 | 10,84 | 10,22 | 10,67 | 1,52% | - |
| 02.03.2026 | 10,45 | 10,61 | 10,29 | 10,51 | 0,96% | - |
| 27.02.2026 | 10,74 | 10,81 | 10,37 | 10,41 | -3,16% | 32,00 |
| 26.02.2026 | 10,92 | 10,94 | 10,66 | 10,75 | -1,65% | - |
| 25.02.2026 | 10,55 | 10,99 | 10,54 | 10,93 | 3,31% | - |
| 24.02.2026 | 10,49 | 10,69 | 10,44 | 10,58 | 0,95% | - |
| 23.02.2026 | 10,97 | 11,03 | 10,41 | 10,48 | -4,99% | - |
| 20.02.2026 | 10,98 | 11,06 | 10,72 | 11,03 | 0,64% | - |
| 19.02.2026 | 11,08 | 11,13 | 10,84 | 10,96 | -1,26% | - |
| 18.02.2026 | 11,02 | 11,19 | 10,94 | 11,10 | 0,91% | - |
| 17.02.2026 | 10,74 | 11,05 | 10,64 | 11,00 | 2,37% | - |
| 16.02.2026 | 10,74 | 10,76 | 10,74 | 10,75 | 0,05% | 14,00 |
| 13.02.2026 | 10,93 | 10,96 | 10,62 | 10,74 | -1,74% | - |
| 12.02.2026 | 11,22 | 11,43 | 10,81 | 10,93 | -2,58% | 58,00 |
| 11.02.2026 | 11,35 | 11,58 | 11,12 | 11,22 | -1,32% | - |
| 10.02.2026 | 11,41 | 11,55 | 11,31 | 11,37 | -0,26% | - |
| 09.02.2026 | 11,75 | 11,76 | 11,36 | 11,40 | -3,31% | - |
| 06.02.2026 | 11,50 | 11,82 | 11,44 | 11,79 | 2,52% | - |
| 05.02.2026 | 11,67 | 11,71 | 11,33 | 11,50 | -1,37% | - |
| 04.02.2026 | 11,47 | 11,76 | 11,40 | 11,66 | 1,57% | 2.266,00 |
| 03.02.2026 | 11,39 | 11,65 | 11,23 | 11,48 | 0,70% | - |
| 02.02.2026 | 11,33 | 11,61 | 11,17 | 11,40 | 0,18% | - |
| 30.01.2026 | 12,00 | 12,02 | 10,70 | 11,38 | -4,93% | 120,00 |
| 29.01.2026 | 11,39 | 11,98 | 11,35 | 11,97 | 4,82% | - |
| 28.01.2026 | 11,41 | 11,55 | 11,33 | 11,42 | 0,62% | 11,00 |
| 27.01.2026 | 11,60 | 11,63 | 11,29 | 11,35 | -2,07% | - |
| 26.01.2026 | 11,54 | 11,64 | 11,31 | 11,59 | 0,26% | - |
| 23.01.2026 | 11,93 | 11,95 | 11,49 | 11,56 | -2,94% | - |
| 22.01.2026 | 11,82 | 12,24 | 11,79 | 11,91 | 0,68% | - |
| 21.01.2026 | 11,55 | 11,87 | 11,46 | 11,83 | 2,42% | 1.175,00 |
| 20.01.2026 | 12,43 | 12,48 | 11,55 | 11,55 | -7,71% | 729,00 |
| 19.01.2026 | 12,56 | 12,60 | 12,47 | 12,52 | -0,91% | 4.120,00 |
| 16.01.2026 | 12,58 | 12,86 | 12,48 | 12,63 | 0,32% | 2.622,00 |
| 15.01.2026 | 12,19 | 12,64 | 12,19 | 12,59 | 3,37% | - |
| 14.01.2026 | 12,03 | 12,28 | 11,97 | 12,18 | 1,16% | - |
| 13.01.2026 | 11,94 | 12,13 | 11,84 | 12,04 | 0,84% | - |
| 12.01.2026 | 11,38 | 11,94 | 11,25 | 11,94 | 4,55% | 200,00 |
| 09.01.2026 | 10,86 | 11,43 | 10,85 | 11,42 | 5,25% | - |
| 08.01.2026 | 10,22 | 10,95 | 10,18 | 10,85 | 6,06% | - |
| 07.01.2026 | 10,24 | 10,34 | 10,10 | 10,23 | -0,20% | 1.035,00 |
| 06.01.2026 | 10,13 | 10,26 | 10,03 | 10,25 | 1,05% | 41,00 |
| 05.01.2026 | 9,78 | 10,14 | 9,77 | 10,14 | 3,98% | - |
| 02.01.2026 | 9,67 | 9,83 | 9,65 | 9,76 | 0,10% | - |
| 30.12.2025 | 9,73 | 9,75 | 9,73 | 9,75 | 0,10% | - |
| 29.12.2025 | 9,75 | 9,82 | 9,63 | 9,74 | 0,93% | - |
| 23.12.2025 | 9,89 | 10,09 | 9,64 | 9,65 | -2,51% | 81,00 |
| 22.12.2025 | 10,27 | 10,41 | 9,86 | 9,89 | -5,24% | 15,00 |
| 19.12.2025 | 10,42 | 10,44 | 10,27 | 10,44 | 0,19% | - |
| 18.12.2025 | 10,29 | 10,56 | 10,29 | 10,42 | 0,97% | - |
| 17.12.2025 | 10,33 | 10,45 | 10,26 | 10,32 | 0,29% | - |
| 16.12.2025 | 10,03 | 10,33 | 9,99 | 10,29 | 2,18% | 2.640,00 |
| 15.12.2025 | 10,18 | 10,26 | 9,96 | 10,07 | -0,92% | 2.160,00 |
| 12.12.2025 | 10,25 | 10,38 | 10,16 | 10,16 | -1,04% | 1.620,00 |
| 11.12.2025 | 9,85 | 10,28 | 9,76 | 10,27 | 3,81% | - |
| 10.12.2025 | 9,75 | 9,93 | 9,67 | 9,89 | 1,31% | - |
| 09.12.2025 | 9,72 | 9,87 | 9,71 | 9,77 | 0,31% | - |
| 08.12.2025 | 9,69 | 9,76 | 9,63 | 9,74 | 0,36% | 14,00 |
| 05.12.2025 | 9,64 | 9,79 | 9,61 | 9,70 | 0,62% | - |