86,990$
0,02%
Echtzeit-Aktienkurs New Relic Inc.
Bid:
Ask:
Aktienkurse zur New Relic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2023 | 86,98 | 87,01 | 86,97 | 86,99 | 0,02% | 4.187.874,00 |
| 06.11.2023 | 86,96 | 86,98 | 86,95 | 86,97 | 0,03% | 1.261.865,00 |
| 03.11.2023 | 86,92 | 86,96 | 86,91 | 86,94 | 0,03% | 2.817.992,00 |
| 02.11.2023 | 86,91 | 86,93 | 86,90 | 86,91 | 0,31% | 2.162.809,00 |
| 01.11.2023 | 86,70 | 86,80 | 86,57 | 86,64 | -0,03% | 2.459.866,00 |
| 31.10.2023 | 86,55 | 86,80 | 86,54 | 86,67 | 0,15% | 734.074,00 |
| 30.10.2023 | 86,71 | 86,80 | 86,51 | 86,54 | -0,16% | 2.436.400,00 |
| 27.10.2023 | 86,76 | 86,81 | 86,66 | 86,68 | 0,35% | 2.228.613,00 |
| 26.10.2023 | 86,45 | 86,54 | 86,27 | 86,38 | -0,03% | 471.195,00 |
| 25.10.2023 | 86,40 | 86,49 | 86,35 | 86,41 | 0,08% | 618.207,00 |
| 24.10.2023 | 86,30 | 86,42 | 86,21 | 86,34 | 0,10% | 401.916,00 |
| 23.10.2023 | 86,25 | 86,40 | 85,89 | 86,25 | 0,64% | 1.541.359,00 |
| 20.10.2023 | 85,65 | 85,80 | 85,40 | 85,70 | 0,06% | 1.098.635,00 |
| 19.10.2023 | 85,68 | 85,84 | 85,40 | 85,65 | 0,29% | 1.202.940,00 |
| 18.10.2023 | 85,76 | 85,83 | 85,08 | 85,40 | -0,35% | 1.590.005,00 |
| 17.10.2023 | 85,72 | 85,90 | 85,66 | 85,70 | -0,12% | 1.193.628,00 |
| 16.10.2023 | 85,87 | 85,89 | 85,62 | 85,80 | 0,09% | 1.124.632,00 |
| 13.10.2023 | 85,90 | 86,03 | 85,64 | 85,72 | -0,23% | 1.104.103,00 |
| 12.10.2023 | 85,98 | 85,99 | 85,88 | 85,92 | -0,03% | 888.200,00 |
| 11.10.2023 | 85,85 | 85,99 | 85,85 | 85,95 | 0,08% | 870.140,00 |
| 10.10.2023 | 85,83 | 85,93 | 85,78 | 85,88 | 0,14% | 1.196.229,00 |
| 09.10.2023 | 85,85 | 85,85 | 85,67 | 85,76 | -0,16% | 1.983.307,00 |
| 06.10.2023 | 85,95 | 86,00 | 85,85 | 85,90 | -0,06% | 1.643.627,00 |
| 05.10.2023 | 85,91 | 85,96 | 85,91 | 85,95 | 0,00% | 1.162.271,00 |
| 04.10.2023 | 85,94 | 86,05 | 85,83 | 85,95 | 0,02% | 1.629.343,00 |
| 03.10.2023 | 85,95 | 86,05 | 85,91 | 85,93 | -0,02% | 1.186.560,00 |
| 02.10.2023 | 85,72 | 86,04 | 85,68 | 85,95 | 0,39% | 1.746.766,00 |
| 29.09.2023 | 85,66 | 85,74 | 85,61 | 85,62 | -0,01% | 620.459,00 |
| 28.09.2023 | 85,63 | 85,67 | 85,59 | 85,63 | 0,00% | 813.859,00 |
| 27.09.2023 | 85,69 | 85,70 | 85,60 | 85,63 | 0,05% | 778.191,00 |
| 26.09.2023 | 85,49 | 85,70 | 85,43 | 85,59 | 0,14% | 997.228,00 |
| 25.09.2023 | 85,40 | 85,49 | 85,35 | 85,47 | 0,07% | 604.947,00 |
| 22.09.2023 | 85,46 | 85,57 | 85,35 | 85,41 | 0,07% | 823.820,00 |
| 21.09.2023 | 85,37 | 85,41 | 85,35 | 85,35 | -0,04% | 1.707.001,00 |
| 20.09.2023 | 85,44 | 85,47 | 85,35 | 85,38 | -0,02% | 1.325.110,00 |
| 19.09.2023 | 85,38 | 85,42 | 85,35 | 85,40 | 0,01% | 719.578,00 |
| 18.09.2023 | 85,42 | 85,47 | 85,36 | 85,39 | 0,00% | 930.778,00 |
| 15.09.2023 | 85,40 | 85,48 | 85,32 | 85,39 | -0,01% | 1.468.234,00 |
| 14.09.2023 | 85,42 | 85,48 | 85,29 | 85,40 | -0,07% | 10.697.359,00 |
| 13.09.2023 | 85,41 | 85,55 | 85,41 | 85,46 | -0,05% | 795.930,00 |
| 12.09.2023 | 85,36 | 85,55 | 85,31 | 85,50 | 0,05% | 305.011,00 |
| 11.09.2023 | 85,32 | 85,54 | 85,27 | 85,46 | 0,04% | 673.738,00 |
| 08.09.2023 | 85,30 | 85,45 | 85,23 | 85,43 | 0,20% | 665.045,00 |
| 07.09.2023 | 85,11 | 85,30 | 85,11 | 85,26 | 0,13% | 614.072,00 |
| 06.09.2023 | 85,10 | 85,24 | 85,06 | 85,15 | 0,06% | 1.029.409,00 |
| 05.09.2023 | 85,14 | 85,27 | 85,03 | 85,10 | -0,29% | 1.276.540,00 |
| 01.09.2023 | 85,20 | 85,39 | 85,06 | 85,35 | 0,28% | 1.360.958,00 |
| 31.08.2023 | 85,07 | 85,15 | 85,03 | 85,11 | 0,05% | 515.888,00 |
| 30.08.2023 | 84,86 | 85,18 | 84,85 | 85,07 | 0,20% | 378.109,00 |
| 29.08.2023 | 84,85 | 84,98 | 84,75 | 84,90 | 0,05% | 547.288,00 |
| 28.08.2023 | 84,80 | 84,98 | 84,77 | 84,86 | 0,12% | 237.028,00 |
| 25.08.2023 | 84,84 | 85,06 | 84,75 | 84,76 | -0,09% | 792.441,00 |
| 24.08.2023 | 85,10 | 85,16 | 84,82 | 84,84 | -0,21% | 861.750,00 |
| 23.08.2023 | 85,16 | 85,18 | 84,91 | 85,02 | -0,16% | 826.214,00 |
| 22.08.2023 | 84,52 | 85,20 | 84,34 | 85,16 | 0,75% | 1.725.691,00 |
| 21.08.2023 | 84,11 | 84,90 | 84,11 | 84,53 | 0,26% | 683.838,00 |
| 18.08.2023 | 84,00 | 84,37 | 83,96 | 84,31 | 0,21% | 870.671,00 |
| 17.08.2023 | 84,01 | 84,20 | 83,97 | 84,13 | 0,14% | 723.938,00 |
| 16.08.2023 | 84,03 | 84,37 | 83,87 | 84,01 | -0,02% | 1.083.117,00 |
| 15.08.2023 | 84,00 | 84,19 | 83,99 | 84,03 | 0,07% | 1.002.336,00 |
| 14.08.2023 | 83,86 | 84,47 | 83,80 | 83,97 | 0,16% | 1.108.317,00 |
| 11.08.2023 | 83,85 | 84,11 | 83,80 | 83,84 | 0,05% | 1.403.159,00 |
| 10.08.2023 | 84,10 | 84,14 | 83,66 | 83,80 | -0,11% | 1.899.948,00 |
| 09.08.2023 | 84,15 | 84,19 | 83,86 | 83,89 | -0,25% | 1.425.322,00 |
| 08.08.2023 | 84,35 | 84,35 | 83,66 | 84,10 | -0,34% | 2.190.794,00 |
| 07.08.2023 | 84,39 | 84,69 | 84,21 | 84,39 | 0,00% | 1.921.127,00 |
| 04.08.2023 | 84,15 | 84,55 | 84,05 | 84,39 | 0,31% | 2.367.239,00 |
| 03.08.2023 | 83,97 | 84,19 | 83,92 | 84,13 | 0,27% | 4.530.567,00 |
| 02.08.2023 | 83,99 | 84,27 | 83,90 | 83,90 | -0,07% | 7.564.065,00 |
| 01.08.2023 | 84,00 | 84,20 | 83,95 | 83,96 | -0,02% | 8.656.279,00 |
| 31.07.2023 | 84,00 | 84,47 | 83,75 | 83,98 | 13,41% | 13.046.098,00 |
| 28.07.2023 | 73,99 | 74,77 | 73,03 | 74,05 | 1,44% | 435.942,00 |
| 27.07.2023 | 75,53 | 76,13 | 72,99 | 73,00 | -2,80% | 1.096.270,00 |
| 26.07.2023 | 73,83 | 75,11 | 73,35 | 75,10 | 2,16% | 741.949,00 |
| 25.07.2023 | 72,00 | 73,56 | 71,61 | 73,51 | 2,61% | 458.279,00 |
| 24.07.2023 | 71,81 | 71,95 | 70,07 | 71,64 | 0,59% | 1.009.933,00 |
| 21.07.2023 | 71,97 | 72,55 | 70,92 | 71,22 | -0,10% | 256.785,00 |
| 20.07.2023 | 71,82 | 72,55 | 70,77 | 71,29 | -1,76% | 552.727,00 |
| 19.07.2023 | 73,01 | 73,42 | 72,01 | 72,57 | 0,04% | 489.414,00 |
| 18.07.2023 | 71,62 | 72,85 | 71,27 | 72,54 | 1,00% | 383.671,00 |
| 17.07.2023 | 70,70 | 72,40 | 69,94 | 71,82 | 1,51% | 375.248,00 |
| 14.07.2023 | 71,78 | 72,20 | 70,50 | 70,75 | -1,45% | 411.610,00 |
| 13.07.2023 | 70,93 | 72,57 | 70,58 | 71,79 | 2,56% | 588.263,00 |
| 12.07.2023 | 71,63 | 71,69 | 69,06 | 70,00 | -0,91% | 606.044,00 |
| 11.07.2023 | 68,60 | 70,92 | 67,68 | 70,64 | 2,96% | 626.680,00 |
| 10.07.2023 | 66,71 | 68,86 | 66,08 | 68,61 | 2,68% | 520.391,00 |
| 07.07.2023 | 66,06 | 66,95 | 65,97 | 66,82 | 1,44% | 349.100,00 |
| 06.07.2023 | 66,06 | 66,07 | 65,17 | 65,87 | -1,23% | 822.548,00 |
| 05.07.2023 | 65,84 | 66,81 | 65,58 | 66,69 | 0,21% | 753.378,00 |
| 03.07.2023 | 65,25 | 66,70 | 64,89 | 66,55 | 1,70% | 383.299,00 |
| 30.06.2023 | 65,26 | 65,91 | 64,82 | 65,44 | 0,75% | 652.126,00 |
| 29.06.2023 | 66,14 | 66,41 | 64,73 | 64,95 | -1,56% | 547.896,00 |
| 28.06.2023 | 65,50 | 66,31 | 65,44 | 65,98 | 0,75% | 606.374,00 |
| 27.06.2023 | 65,29 | 65,91 | 63,73 | 65,49 | 0,83% | 510.500,00 |
| 26.06.2023 | 65,46 | 66,42 | 64,71 | 64,95 | -1,08% | 475.978,00 |
| 23.06.2023 | 66,64 | 66,84 | 65,54 | 65,66 | -2,57% | 589.360,00 |
| 22.06.2023 | 66,63 | 67,45 | 66,18 | 67,39 | 1,11% | 632.405,00 |
| 21.06.2023 | 67,57 | 67,66 | 66,00 | 66,65 | -1,52% | 1.105.504,00 |
| 20.06.2023 | 66,36 | 67,74 | 66,19 | 67,68 | 1,12% | 1.109.259,00 |
| 16.06.2023 | 68,14 | 68,33 | 66,74 | 66,93 | -1,33% | 705.231,00 |