607,040$
-0,24%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 608,42 | 613,67 | 596,37 | 607,04 | -0,24% | 124.988,00 |
| 18.02.2026 | 603,72 | 610,19 | 599,68 | 608,47 | 1,45% | 165.538,00 |
| 17.02.2026 | 596,70 | 603,67 | 585,82 | 599,80 | 1,18% | 169.624,00 |
| 13.02.2026 | 592,11 | 609,08 | 590,25 | 592,80 | -0,73% | 121.354,00 |
| 12.02.2026 | 691,04 | 704,20 | 592,33 | 597,13 | -14,42% | 200.359,00 |
| 11.02.2026 | 719,84 | 720,98 | 689,51 | 697,76 | -2,99% | 168.050,00 |
| 10.02.2026 | 722,83 | 734,52 | 718,08 | 719,25 | 0,76% | 164.939,00 |
| 09.02.2026 | 730,05 | 731,61 | 711,67 | 713,84 | -1,39% | 232.996,00 |
| 06.02.2026 | 723,78 | 728,90 | 714,55 | 723,90 | 1,26% | 162.129,00 |
| 05.02.2026 | 717,38 | 722,46 | 707,17 | 714,88 | -0,32% | 90.316,00 |
| 04.02.2026 | 708,52 | 720,47 | 697,20 | 717,14 | 3,04% | 222.449,00 |
| 03.02.2026 | 685,23 | 697,00 | 678,97 | 695,98 | 2,53% | 174.574,00 |
| 02.02.2026 | 670,19 | 683,23 | 669,61 | 678,81 | 1,20% | 151.972,00 |
| 30.01.2026 | 650,08 | 671,33 | 649,62 | 670,79 | 0,95% | 174.651,00 |
| 29.01.2026 | 655,60 | 664,47 | 651,66 | 664,47 | 1,98% | 141.142,00 |
| 28.01.2026 | 653,41 | 656,67 | 640,58 | 651,55 | 0,06% | 115.627,00 |
| 27.01.2026 | 648,56 | 655,68 | 644,01 | 651,13 | 0,64% | 169.018,00 |
| 26.01.2026 | 650,67 | 660,81 | 641,29 | 647,02 | 0,02% | 123.027,00 |
| 22.01.2026 | 651,54 | 653,11 | 641,01 | 646,86 | 0,35% | 118.919,00 |
| 21.01.2026 | 646,00 | 659,73 | 641,15 | 644,62 | 1,40% | 158.914,00 |
| 20.01.2026 | 640,76 | 651,14 | 629,83 | 635,69 | -1,12% | 144.268,00 |
| 16.01.2026 | 649,76 | 654,14 | 634,15 | 642,86 | -1,10% | 158.400,00 |
| 15.01.2026 | 712,41 | 712,41 | 648,48 | 650,00 | -8,36% | 301.034,00 |
| 14.01.2026 | 712,08 | 730,51 | 703,07 | 709,31 | -0,22% | 118.489,00 |
| 13.01.2026 | 720,58 | 723,21 | 706,37 | 710,84 | -1,37% | 133.164,00 |
| 12.01.2026 | 723,10 | 732,70 | 716,47 | 720,68 | -0,38% | 135.820,00 |
| 09.01.2026 | 716,21 | 728,32 | 712,39 | 723,42 | 1,29% | 162.035,00 |
| 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 |