9,950€
1,27%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 1,53% | - |
| 20.10.2026 | 9,73 | 10,10 | 9,73 | 9,83 | 0,77% | - |
| 19.10.2026 | 9,83 | 10,13 | 9,60 | 9,75 | -0,51% | - |
| 16.10.2026 | 9,78 | 9,93 | 9,70 | 9,80 | 0,51% | - |
| 15.10.2026 | 9,75 | 9,83 | 9,70 | 9,75 | 2,63% | - |
| 14.10.2026 | 9,78 | 9,83 | 9,45 | 9,50 | -3,06% | - |
| 13.10.2026 | 9,83 | 10,13 | 9,73 | 9,80 | -0,25% | - |
| 12.10.2026 | 9,70 | 9,95 | 9,70 | 9,83 | 0,77% | - |
| 09.10.2026 | 9,83 | 9,93 | 9,70 | 9,75 | 0,00% | 12,00 |
| 08.10.2026 | 9,78 | 9,90 | 9,53 | 9,75 | -0,51% | - |
| 07.10.2026 | 9,98 | 10,05 | 9,70 | 9,80 | -2,00% | 84,00 |
| 06.10.2026 | 10,00 | 10,03 | 9,85 | 10,00 | -1,96% | 13,00 |
| 05.10.2026 | 10,03 | 10,20 | 9,93 | 10,20 | 2,00% | 122,00 |
| 02.10.2026 | 10,03 | 10,25 | 9,88 | 10,00 | -0,25% | - |
| 01.10.2026 | 9,83 | 10,13 | 9,75 | 10,03 | 2,04% | 2.730,00 |
| 30.09.2026 | 9,93 | 10,03 | 9,78 | 9,83 | 0,00% | - |
| 29.09.2026 | 9,83 | 10,03 | 9,80 | 9,83 | 0,00% | 15,00 |
| 28.09.2026 | 9,88 | 10,00 | 9,75 | 9,83 | -0,76% | - |
| 25.09.2026 | 9,93 | 10,00 | 9,78 | 9,90 | 0,76% | - |
| 24.09.2026 | 9,80 | 9,95 | 9,68 | 9,83 | -1,50% | - |
| 23.09.2026 | 10,40 | 10,40 | 9,93 | 9,98 | -4,09% | - |
| 22.09.2026 | 10,00 | 10,50 | 10,00 | 10,40 | 2,72% | 19.138,00 |
| 21.09.2026 | 10,20 | 10,25 | 10,05 | 10,13 | 0,00% | 984,00 |
| 18.09.2026 | 10,50 | 10,50 | 10,03 | 10,13 | -2,64% | - |
| 17.09.2026 | 10,50 | 10,55 | 10,30 | 10,40 | 0,00% | - |
| 16.09.2026 | 10,50 | 10,65 | 10,20 | 10,40 | -0,95% | 120,00 |
| 15.09.2026 | 10,70 | 10,70 | 10,35 | 10,50 | -1,87% | 323,00 |
| 14.09.2026 | 10,40 | 10,70 | 10,40 | 10,70 | 1,90% | 13,00 |
| 11.09.2026 | 10,40 | 10,70 | 10,40 | 10,50 | -0,94% | - |
| 10.09.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 0,95% | - |
| 09.09.2026 | 10,70 | 10,70 | 10,35 | 10,50 | -0,94% | - |
| 08.09.2026 | 10,70 | 10,75 | 10,50 | 10,60 | -0,47% | - |
| 07.09.2026 | 10,70 | 10,75 | 10,65 | 10,65 | 0,47% | - |
| 04.09.2026 | 10,50 | 10,90 | 10,50 | 10,60 | 0,00% | - |
| 03.09.2026 | 10,30 | 11,10 | 10,30 | 10,60 | 0,95% | - |
| 02.09.2026 | 10,10 | 10,60 | 10,03 | 10,50 | 4,74% | - |
| 01.09.2026 | 10,10 | 10,20 | 10,03 | 10,03 | 1,26% | - |
| 31.08.2026 | 10,40 | 10,40 | 9,90 | 9,90 | -3,88% | 101,00 |
| 28.08.2026 | 10,60 | 10,70 | 10,20 | 10,30 | -1,90% | - |
| 27.08.2026 | 10,60 | 11,10 | 10,40 | 10,50 | -1,87% | - |
| 26.08.2026 | 10,65 | 11,00 | 10,55 | 10,70 | 0,94% | - |
| 25.08.2026 | 10,70 | 10,70 | 10,45 | 10,60 | -2,75% | - |
| 24.08.2026 | 10,80 | 10,90 | 10,55 | 10,90 | -0,91% | - |
| 21.08.2026 | 10,80 | 11,00 | 10,60 | 11,00 | 0,00% | 58,00 |
| 20.08.2026 | 10,60 | 11,10 | 10,55 | 11,00 | 0,92% | - |
| 19.08.2026 | 11,10 | 11,15 | 10,60 | 10,90 | -1,62% | 150,00 |
| 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 |