714,210$
2,34%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 703,64 | 719,40 | 691,16 | 714,21 | 2,34% | 189.193,00 |
| 07.01.2026 | 719,24 | 719,51 | 696,18 | 697,88 | -2,48% | 136.052,00 |
| 06.01.2026 | 701,51 | 719,50 | 689,55 | 715,62 | 1,76% | 135.113,00 |
| 05.01.2026 | 688,35 | 709,26 | 684,80 | 703,21 | 2,25% | 157.540,00 |
| 02.01.2026 | 688,85 | 695,16 | 682,28 | 687,75 | 0,07% | 137.606,00 |
| 31.12.2025 | 694,12 | 698,93 | 681,51 | 687,26 | -1,53% | 122.694,00 |
| 30.12.2025 | 702,65 | 707,00 | 692,78 | 697,95 | -0,92% | 238.883,00 |
| 29.12.2025 | 704,58 | 712,00 | 699,88 | 704,44 | -0,66% | 149.371,00 |
| 26.12.2025 | 708,02 | 714,26 | 703,65 | 709,14 | -0,45% | 116.842,00 |
| 24.12.2025 | 708,77 | 713,62 | 705,31 | 712,38 | 0,60% | 51.254,00 |
| 23.12.2025 | 713,56 | 719,97 | 707,72 | 708,14 | -0,71% | 85.924,00 |
| 22.12.2025 | 726,30 | 731,50 | 705,38 | 713,20 | -2,22% | 114.264,00 |
| 19.12.2025 | 729,33 | 729,51 | 712,43 | 729,38 | 0,27% | 254.096,00 |
| 18.12.2025 | 725,13 | 735,95 | 721,68 | 727,41 | 0,89% | 89.406,00 |
| 17.12.2025 | 715,10 | 732,07 | 712,35 | 721,01 | 0,64% | 107.036,00 |
| 16.12.2025 | 735,54 | 757,35 | 708,39 | 716,41 | -2,91% | 92.362,00 |
| 15.12.2025 | 755,97 | 756,05 | 736,46 | 737,87 | -1,93% | 90.448,00 |
| 12.12.2025 | 774,13 | 777,63 | 748,06 | 752,37 | -2,77% | 92.803,00 |
| 11.12.2025 | 770,81 | 778,99 | 766,77 | 773,82 | 0,45% | 91.657,00 |
| 10.12.2025 | 750,01 | 772,54 | 750,01 | 770,39 | 2,78% | 152.662,00 |
| 09.12.2025 | 760,19 | 764,59 | 748,71 | 749,56 | -1,05% | 129.301,00 |
| 08.12.2025 | 765,01 | 767,00 | 756,13 | 757,55 | -1,16% | 119.512,00 |
| 05.12.2025 | 765,15 | 770,11 | 749,45 | 766,42 | 0,43% | 133.161,00 |
| 04.12.2025 | 756,35 | 768,46 | 750,76 | 763,17 | 0,88% | 127.916,00 |
| 03.12.2025 | 760,13 | 761,86 | 747,00 | 756,49 | 0,41% | 104.479,00 |
| 02.12.2025 | 760,37 | 765,00 | 744,62 | 753,42 | -0,67% | 113.016,00 |
| 01.12.2025 | 763,02 | 768,56 | 755,45 | 758,52 | -0,66% | 73.033,00 |
| 28.11.2025 | 763,56 | 771,05 | 758,23 | 763,53 | -0,17% | 47.647,00 |
| 26.11.2025 | 765,72 | 775,00 | 761,51 | 764,81 | -0,23% | 102.836,00 |
| 25.11.2025 | 761,00 | 770,63 | 757,00 | 766,61 | 1,67% | 57.888,00 |
| 24.11.2025 | 747,72 | 754,33 | 731,11 | 754,05 | 1,66% | 107.021,00 |
| 20.11.2025 | 757,59 | 762,83 | 740,14 | 741,71 | -1,51% | 34.951,00 |
| 19.11.2025 | 750,22 | 778,09 | 743,87 | 753,05 | 0,23% | 27.169,00 |
| 18.11.2025 | 744,27 | 758,82 | 741,28 | 751,31 | 0,88% | 39.697,00 |
| 17.11.2025 | 784,21 | 786,55 | 737,83 | 744,76 | -5,19% | 62.615,00 |
| 13.11.2025 | 786,78 | 802,67 | 783,60 | 785,51 | -0,16% | 36.739,00 |
| 12.11.2025 | 780,45 | 793,76 | 780,45 | 786,78 | 1,21% | 49.944,00 |
| 11.11.2025 | 769,76 | 788,78 | 769,76 | 777,39 | -0,19% | 68.592,00 |
| 10.11.2025 | 771,00 | 784,53 | 765,41 | 778,90 | 0,20% | 66.894,00 |
| 07.11.2025 | 764,99 | 778,71 | 755,52 | 777,35 | 1,78% | 71.344,00 |
| 06.11.2025 | 788,62 | 790,97 | 763,03 | 763,74 | -2,64% | 43.068,00 |
| 05.11.2025 | 774,81 | 788,67 | 772,47 | 784,41 | 1,69% | 71.518,00 |
| 04.11.2025 | 768,09 | 771,72 | 756,20 | 771,37 | 0,49% | 91.729,00 |
| 03.11.2025 | 765,16 | 786,60 | 746,68 | 767,59 | -0,04% | 107.939,00 |
| 31.10.2025 | 743,59 | 781,98 | 739,79 | 767,90 | 2,67% | 132.248,00 |
| 30.10.2025 | 741,56 | 750,06 | 741,56 | 747,90 | 0,68% | 56.221,00 |
| 29.10.2025 | 755,94 | 756,04 | 735,37 | 742,86 | -2,09% | 61.001,00 |
| 28.10.2025 | 752,70 | 759,66 | 747,34 | 758,70 | 0,41% | 58.691,00 |
| 27.10.2025 | 754,19 | 761,16 | 751,09 | 755,57 | 0,48% | 62.166,00 |
| 24.10.2025 | 758,01 | 758,01 | 749,69 | 751,94 | -0,72% | 26.832,00 |
| 23.10.2025 | 754,30 | 768,14 | 750,78 | 757,38 | 0,91% | 77.000,00 |
| 22.10.2025 | 763,28 | 763,28 | 745,35 | 750,52 | -1,10% | 58.275,00 |
| 21.10.2025 | 747,76 | 766,06 | 747,76 | 758,83 | 1,20% | 54.098,00 |
| 20.10.2025 | 770,73 | 777,68 | 740,26 | 749,82 | -2,99% | 62.921,00 |
| 17.10.2025 | 781,95 | 790,00 | 772,08 | 772,96 | -1,18% | 58.048,00 |
| 16.10.2025 | 790,01 | 801,45 | 775,28 | 782,17 | -0,60% | 57.036,00 |
| 15.10.2025 | 794,23 | 794,48 | 785,00 | 786,88 | 0,12% | 79.554,00 |
| 14.10.2025 | 787,79 | 796,61 | 775,31 | 785,90 | -0,52% | 66.746,00 |
| 13.10.2025 | 781,66 | 795,89 | 781,66 | 790,00 | 0,81% | 53.013,00 |
| 10.10.2025 | 783,01 | 789,08 | 778,35 | 783,65 | 0,57% | 83.917,00 |
| 09.10.2025 | 873,05 | 874,90 | 779,05 | 779,20 | -10,75% | 133.522,00 |
| 08.10.2025 | 863,69 | 875,97 | 863,69 | 873,09 | 1,86% | 112.993,00 |
| 07.10.2025 | 860,90 | 866,38 | 847,89 | 857,11 | -0,40% | 130.139,00 |
| 06.10.2025 | 850,90 | 867,78 | 846,58 | 860,56 | 2,92% | 115.503,00 |
| 02.10.2025 | 838,58 | 840,89 | 826,65 | 836,11 | -0,39% | 94.093,00 |
| 01.10.2025 | 835,75 | 851,15 | 830,72 | 839,37 | 1,35% | 92.502,00 |
| 30.09.2025 | 818,55 | 831,47 | 816,62 | 828,21 | 1,36% | 83.455,00 |
| 29.09.2025 | 834,39 | 834,73 | 813,72 | 817,09 | -1,57% | 125.657,00 |
| 26.09.2025 | 823,11 | 830,15 | 820,11 | 830,15 | 0,54% | 85.064,00 |
| 25.09.2025 | 817,90 | 830,22 | 816,10 | 825,66 | 0,89% | 108.662,00 |
| 24.09.2025 | 814,51 | 825,61 | 814,01 | 818,38 | 0,37% | 97.918,00 |
| 23.09.2025 | 815,69 | 821,89 | 810,45 | 815,35 | 0,44% | 57.449,00 |
| 22.09.2025 | 814,69 | 816,80 | 803,62 | 811,75 | -0,55% | 61.550,00 |
| 19.09.2025 | 827,27 | 828,15 | 814,67 | 816,26 | -1,32% | 207.283,00 |
| 18.09.2025 | 828,56 | 835,69 | 824,87 | 827,20 | -0,49% | 67.337,00 |
| 17.09.2025 | 818,32 | 841,04 | 817,57 | 831,29 | 1,88% | 87.027,00 |
| 16.09.2025 | 834,00 | 834,00 | 811,34 | 815,96 | -1,83% | 55.020,00 |
| 15.09.2025 | 838,70 | 841,41 | 831,01 | 831,20 | -0,75% | 54.877,00 |
| 12.09.2025 | 845,64 | 854,75 | 837,51 | 837,51 | -1,35% | 71.470,00 |
| 11.09.2025 | 848,47 | 850,85 | 836,34 | 848,94 | 1,52% | 96.629,00 |
| 10.09.2025 | 824,60 | 843,76 | 820,62 | 836,27 | 1,49% | 107.969,00 |
| 09.09.2025 | 828,50 | 829,00 | 817,26 | 823,98 | -0,69% | 81.138,00 |
| 08.09.2025 | 813,71 | 831,55 | 813,61 | 829,74 | 2,00% | 55.739,00 |
| 05.09.2025 | 824,54 | 827,20 | 810,95 | 813,44 | -0,82% | 78.974,00 |
| 04.09.2025 | 813,18 | 826,23 | 812,09 | 820,19 | 1,09% | 100.013,00 |
| 03.09.2025 | 827,84 | 827,84 | 808,88 | 811,35 | -2,04% | 101.187,00 |
| 02.09.2025 | 819,17 | 835,10 | 817,91 | 828,21 | 0,15% | 88.225,00 |
| 29.08.2025 | 828,70 | 829,25 | 813,85 | 826,96 | 0,32% | 125.733,00 |
| 28.08.2025 | 819,70 | 825,07 | 813,00 | 824,34 | 0,22% | 70.843,00 |
| 27.08.2025 | 808,50 | 825,00 | 808,50 | 822,54 | 1,13% | 132.487,00 |
| 26.08.2025 | 800,00 | 814,63 | 797,14 | 813,31 | 1,61% | 111.795,00 |
| 25.08.2025 | 799,91 | 803,37 | 790,19 | 800,41 | 0,47% | 207.807,00 |
| 22.08.2025 | 801,89 | 806,98 | 792,80 | 796,68 | -0,50% | 88.097,00 |
| 21.08.2025 | 790,86 | 800,70 | 788,32 | 800,70 | 1,20% | 253.405,00 |
| 20.08.2025 | 789,72 | 794,46 | 780,50 | 791,23 | 1,60% | 112.770,00 |
| 19.08.2025 | 775,00 | 781,69 | 772,33 | 778,79 | 0,83% | 30.391,00 |
| 18.08.2025 | 771,71 | 774,19 | 764,70 | 772,35 | 0,80% | 51.136,00 |
| 15.08.2025 | 768,61 | 770,24 | 760,90 | 766,21 | -0,02% | 54.730,00 |
| 14.08.2025 | 776,39 | 776,39 | 766,25 | 766,33 | -0,88% | 30.173,00 |
| 13.08.2025 | 766,90 | 775,62 | 764,78 | 773,17 | 1,55% | 61.172,00 |