785,900$
-0,52%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 762,39 | 762,95 | 751,69 | 761,39 | 0,44% | 144.631,00 |
| 11.08.2025 | 738,88 | 758,97 | 737,03 | 758,08 | 2,70% | 78.409,00 |
| 08.08.2025 | 726,37 | 740,43 | 726,37 | 738,17 | 1,94% | 75.259,00 |
| 07.08.2025 | 722,01 | 729,49 | 714,00 | 724,11 | 0,29% | 108.935,00 |
| 06.08.2025 | 709,42 | 722,01 | 709,10 | 722,01 | 1,86% | 69.081,00 |
| 05.08.2025 | 701,20 | 709,87 | 698,64 | 708,81 | 0,36% | 47.740,00 |
| 04.08.2025 | 709,41 | 709,41 | 699,15 | 706,24 | 0,91% | 39.646,00 |
| 01.08.2025 | 683,34 | 701,85 | 680,00 | 699,86 | 1,87% | 69.735,00 |
| 31.07.2025 | 643,60 | 690,15 | 643,60 | 687,00 | 0,96% | 110.975,00 |
| 30.07.2025 | 680,55 | 690,98 | 678,24 | 680,50 | -1,04% | 100.972,00 |
| 29.07.2025 | 695,00 | 697,39 | 683,26 | 687,65 | -1,05% | 82.484,00 |
| 28.07.2025 | 703,81 | 704,14 | 690,91 | 694,96 | -1,57% | 80.229,00 |
| 25.07.2025 | 718,72 | 720,79 | 705,59 | 706,07 | -1,79% | 84.182,00 |
| 24.07.2025 | 723,95 | 728,79 | 718,00 | 718,94 | -0,85% | 79.766,00 |
| 23.07.2025 | 727,01 | 731,03 | 722,83 | 725,09 | -0,13% | 73.461,00 |
| 22.07.2025 | 725,40 | 733,33 | 723,93 | 726,04 | 0,14% | 75.418,00 |
| 21.07.2025 | 732,97 | 734,71 | 724,52 | 725,00 | -0,67% | 46.148,00 |
| 18.07.2025 | 742,88 | 742,88 | 728,00 | 729,91 | -1,04% | 44.810,00 |
| 17.07.2025 | 736,50 | 739,77 | 731,00 | 737,57 | 1,06% | 58.621,00 |
| 16.07.2025 | 726,01 | 731,81 | 719,94 | 729,82 | 0,87% | 47.289,00 |
| 15.07.2025 | 731,00 | 733,85 | 722,92 | 723,53 | -0,94% | 128.771,00 |
| 14.07.2025 | 727,62 | 734,14 | 724,72 | 730,41 | 0,55% | 80.533,00 |
| 11.07.2025 | 721,00 | 732,16 | 721,00 | 726,45 | -1,11% | 52.507,00 |
| 10.07.2025 | 735,40 | 743,52 | 732,74 | 734,58 | 0,35% | 82.356,00 |
| 09.07.2025 | 737,44 | 737,49 | 730,92 | 732,01 | -0,29% | 62.364,00 |
| 08.07.2025 | 737,02 | 741,55 | 733,60 | 734,15 | -0,44% | 145.551,00 |
| 07.07.2025 | 736,92 | 742,44 | 730,84 | 737,43 | 0,02% | 99.641,00 |
| 03.07.2025 | 721,74 | 737,28 | 717,45 | 737,28 | 2,39% | 116.709,00 |
| 02.07.2025 | 708,24 | 720,66 | 703,00 | 720,10 | 2,06% | 153.806,00 |
| 01.07.2025 | 689,41 | 706,53 | 688,52 | 705,59 | 2,13% | 155.653,00 |
| 30.06.2025 | 690,04 | 692,56 | 685,67 | 690,86 | 0,64% | 117.623,00 |
| 27.06.2025 | 681,94 | 689,14 | 673,71 | 686,44 | 0,82% | 316.439,00 |
| 26.06.2025 | 677,03 | 683,00 | 675,78 | 680,86 | 1,03% | 305.942,00 |
| 25.06.2025 | 680,01 | 686,31 | 672,58 | 673,89 | -1,76% | 144.004,00 |
| 24.06.2025 | 684,42 | 690,73 | 671,68 | 685,93 | 1,48% | 220.580,00 |
| 23.06.2025 | 649,99 | 677,23 | 649,99 | 675,94 | 3,83% | 208.661,00 |
| 20.06.2025 | 648,84 | 654,90 | 643,96 | 650,99 | 0,34% | 397.163,00 |
| 18.06.2025 | 639,48 | 653,52 | 637,99 | 648,80 | 2,14% | 159.201,00 |
| 17.06.2025 | 638,00 | 641,15 | 632,81 | 635,23 | -0,59% | 162.756,00 |
| 16.06.2025 | 652,33 | 653,23 | 636,51 | 638,99 | -1,50% | 181.307,00 |
| 13.06.2025 | 650,14 | 659,83 | 645,08 | 648,70 | -0,95% | 133.329,00 |
| 12.06.2025 | 669,56 | 671,16 | 649,26 | 654,94 | -1,83% | 166.762,00 |
| 11.06.2025 | 665,00 | 667,15 | 651,99 | 667,15 | 0,98% | 295.389,00 |
| 10.06.2025 | 655,59 | 660,70 | 650,63 | 660,68 | 1,88% | 505.394,00 |
| 09.06.2025 | 650,30 | 656,71 | 643,59 | 648,50 | 0,60% | 317.100,00 |
| 06.06.2025 | 642,85 | 645,33 | 634,68 | 644,62 | 0,87% | 526.977,00 |
| 05.06.2025 | 632,51 | 639,30 | 622,60 | 639,03 | 1,43% | 94.960,00 |
| 04.06.2025 | 634,04 | 644,32 | 628,18 | 630,05 | -1,27% | 48.815,00 |
| 03.06.2025 | 643,41 | 643,51 | 638,17 | 638,17 | -0,83% | 31.002,00 |
| 02.06.2025 | 637,63 | 646,77 | 637,63 | 643,50 | -0,09% | 32.864,00 |
| 30.05.2025 | 636,00 | 645,12 | 632,78 | 644,06 | 1,25% | 50.974,00 |
| 29.05.2025 | 630,79 | 637,30 | 630,79 | 636,10 | 0,55% | 37.701,00 |
| 28.05.2025 | 637,75 | 643,68 | 631,86 | 632,60 | -2,13% | 34.137,00 |
| 27.05.2025 | 643,05 | 646,44 | 636,86 | 646,38 | 0,93% | 38.529,00 |
| 23.05.2025 | 642,15 | 642,15 | 636,82 | 640,43 | -1,02% | 36.771,00 |
| 22.05.2025 | 644,69 | 650,87 | 642,53 | 647,05 | 0,39% | 35.239,00 |
| 21.05.2025 | 644,58 | 645,91 | 636,59 | 644,51 | -0,92% | 47.890,00 |