13,865$
-0,18%
Echtzeit-Aktienkurs NewtekOne
Bid:
Ask:
Aktienkurse zur NewtekOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,85 | 14,05 | 13,70 | 13,87 | -0,18% | 136.038,00 |
| 28.05.2026 | 13,79 | 13,97 | 13,63 | 13,89 | 0,43% | 138.752,00 |
| 27.05.2026 | 13,88 | 14,10 | 13,76 | 13,83 | -0,22% | 161.757,00 |
| 26.05.2026 | 13,55 | 13,87 | 13,49 | 13,86 | 3,59% | 250.917,00 |
| 22.05.2026 | 13,36 | 13,51 | 13,28 | 13,38 | 0,68% | 113.456,00 |
| 21.05.2026 | 13,16 | 13,40 | 13,00 | 13,29 | 0,23% | 107.980,00 |
| 20.05.2026 | 12,91 | 13,34 | 12,82 | 13,26 | 3,07% | 129.292,00 |
| 19.05.2026 | 12,80 | 13,01 | 12,61 | 12,87 | -0,43% | 115.711,00 |
| 18.05.2026 | 12,76 | 13,00 | 12,76 | 12,92 | 1,89% | 104.132,00 |
| 15.05.2026 | 12,89 | 13,00 | 12,68 | 12,68 | -3,18% | 168.429,00 |
| 14.05.2026 | 13,04 | 13,21 | 12,78 | 13,10 | 1,99% | 160.146,00 |
| 13.05.2026 | 12,97 | 13,07 | 12,77 | 12,84 | -1,76% | 141.796,00 |
| 12.05.2026 | 13,52 | 13,52 | 13,00 | 13,07 | -4,39% | 160.110,00 |
| 11.05.2026 | 14,32 | 14,32 | 13,61 | 13,67 | -4,27% | 252.377,00 |
| 08.05.2026 | 13,75 | 14,30 | 13,73 | 14,28 | 4,50% | 300.280,00 |
| 07.05.2026 | 13,49 | 13,72 | 13,44 | 13,67 | 1,37% | 176.983,00 |
| 06.05.2026 | 13,00 | 13,56 | 12,87 | 13,48 | 4,09% | 227.915,00 |
| 05.05.2026 | 12,98 | 13,25 | 12,93 | 12,95 | 1,09% | 127.814,00 |
| 04.05.2026 | 12,95 | 13,20 | 12,58 | 12,81 | -2,29% | 325.399,00 |
| 01.05.2026 | 13,45 | 13,90 | 13,01 | 13,11 | 1,08% | 325.891,00 |
| 30.04.2026 | 12,59 | 13,12 | 12,35 | 12,97 | 2,45% | 201.532,00 |
| 29.04.2026 | 13,08 | 13,09 | 12,64 | 12,66 | -3,36% | 131.626,00 |
| 28.04.2026 | 12,98 | 13,18 | 12,95 | 13,10 | 0,92% | 161.630,00 |
| 27.04.2026 | 12,74 | 13,03 | 12,74 | 12,98 | 1,88% | 144.414,00 |
| 24.04.2026 | 12,52 | 12,78 | 12,34 | 12,74 | 1,76% | 119.088,00 |
| 23.04.2026 | 12,73 | 12,73 | 12,38 | 12,52 | -1,65% | 110.005,00 |
| 22.04.2026 | 12,74 | 12,95 | 12,65 | 12,73 | 0,71% | 152.592,00 |
| 21.04.2026 | 13,15 | 13,20 | 12,52 | 12,64 | -3,66% | 150.733,00 |
| 20.04.2026 | 12,97 | 13,22 | 12,75 | 13,12 | 0,15% | 170.939,00 |
| 17.04.2026 | 12,99 | 13,45 | 12,91 | 13,10 | 2,50% | 266.349,00 |
| 16.04.2026 | 12,68 | 12,86 | 12,60 | 12,78 | 0,39% | 168.319,00 |
| 15.04.2026 | 12,54 | 12,82 | 12,42 | 12,73 | 1,35% | 175.095,00 |
| 14.04.2026 | 12,29 | 12,57 | 12,13 | 12,56 | 3,37% | 236.704,00 |
| 13.04.2026 | 12,16 | 12,28 | 11,84 | 12,15 | -1,14% | 262.365,00 |
| 10.04.2026 | 12,09 | 12,34 | 11,99 | 12,29 | 1,82% | 248.649,00 |
| 09.04.2026 | 11,88 | 12,12 | 11,75 | 12,07 | 0,58% | 163.517,00 |
| 08.04.2026 | 11,99 | 12,18 | 11,88 | 12,00 | 4,08% | 259.163,00 |
| 07.04.2026 | 11,53 | 11,55 | 11,40 | 11,53 | -0,26% | 216.526,00 |
| 06.04.2026 | 11,05 | 11,58 | 11,03 | 11,56 | 4,71% | 251.026,00 |
| 02.04.2026 | 10,88 | 11,16 | 10,73 | 11,04 | -0,36% | 235.431,00 |
| 01.04.2026 | 11,07 | 11,17 | 10,90 | 11,08 | 1,09% | 317.281,00 |
| 31.03.2026 | 10,77 | 11,00 | 10,65 | 10,96 | 3,69% | 244.959,00 |
| 30.03.2026 | 10,52 | 10,65 | 10,40 | 10,57 | 0,86% | 220.640,00 |
| 27.03.2026 | 11,03 | 11,03 | 10,42 | 10,48 | -5,33% | 299.582,00 |
| 26.03.2026 | 11,10 | 11,36 | 11,03 | 11,07 | -1,34% | 194.964,00 |
| 25.03.2026 | 11,30 | 11,39 | 11,12 | 11,22 | 0,67% | 171.188,00 |
| 24.03.2026 | 11,18 | 11,30 | 11,01 | 11,15 | -2,83% | 193.263,00 |
| 23.03.2026 | 11,55 | 11,70 | 11,35 | 11,47 | 1,96% | 330.274,00 |
| 20.03.2026 | 11,50 | 11,66 | 11,18 | 11,25 | -2,34% | 453.914,00 |
| 19.03.2026 | 11,43 | 11,63 | 11,22 | 11,52 | -0,65% | 279.862,00 |
| 18.03.2026 | 11,81 | 12,02 | 11,55 | 11,60 | -3,21% | 230.811,00 |
| 17.03.2026 | 11,94 | 12,08 | 11,86 | 11,98 | 0,84% | 186.959,00 |
| 16.03.2026 | 12,01 | 12,02 | 11,76 | 11,88 | 0,76% | 197.448,00 |
| 13.03.2026 | 11,83 | 11,99 | 11,60 | 11,79 | 0,43% | 159.155,00 |
| 12.03.2026 | 11,77 | 11,85 | 11,56 | 11,74 | -2,00% | 164.930,00 |
| 11.03.2026 | 12,10 | 12,25 | 11,81 | 11,98 | -1,24% | 212.255,00 |
| 10.03.2026 | 11,99 | 12,43 | 11,92 | 12,13 | 0,17% | 193.520,00 |
| 09.03.2026 | 11,57 | 12,14 | 11,48 | 12,11 | 0,41% | 199.293,00 |
| 06.03.2026 | 12,09 | 12,21 | 11,81 | 12,06 | -2,98% | 203.185,00 |
| 05.03.2026 | 12,56 | 12,79 | 12,40 | 12,43 | -2,20% | 152.998,00 |
| 04.03.2026 | 12,44 | 12,76 | 12,34 | 12,71 | 2,58% | 174.798,00 |
| 03.03.2026 | 12,00 | 12,56 | 11,81 | 12,39 | 0,90% | 311.314,00 |
| 02.03.2026 | 12,06 | 12,42 | 11,86 | 12,28 | -0,08% | 131.249,00 |
| 27.02.2026 | 12,51 | 12,61 | 12,24 | 12,29 | -3,30% | 241.905,00 |
| 26.02.2026 | 12,88 | 12,97 | 12,57 | 12,71 | -1,63% | 98.344,00 |
| 25.02.2026 | 12,58 | 12,97 | 12,47 | 12,92 | 3,78% | 185.874,00 |
| 24.02.2026 | 12,35 | 12,60 | 12,30 | 12,45 | 0,89% | 130.228,00 |
| 23.02.2026 | 12,86 | 12,90 | 12,28 | 12,34 | -4,86% | 144.778,00 |
| 20.02.2026 | 12,85 | 13,04 | 12,60 | 12,97 | 0,54% | 134.410,00 |
| 19.02.2026 | 12,92 | 13,11 | 12,75 | 12,90 | -1,30% | 207.911,00 |
| 18.02.2026 | 13,05 | 13,25 | 12,92 | 13,07 | 0,27% | 166.185,00 |
| 17.02.2026 | 12,81 | 13,10 | 12,56 | 13,04 | 2,48% | 209.675,00 |
| 13.02.2026 | 13,00 | 13,00 | 12,54 | 12,72 | -1,78% | 318.635,00 |
| 12.02.2026 | 13,40 | 13,65 | 12,84 | 12,95 | -2,70% | 177.426,00 |
| 11.02.2026 | 13,63 | 13,80 | 13,22 | 13,31 | -1,33% | 108.563,00 |
| 10.02.2026 | 13,54 | 13,77 | 13,44 | 13,49 | -0,66% | 159.858,00 |
| 09.02.2026 | 13,94 | 13,97 | 13,53 | 13,58 | -2,62% | 194.521,00 |
| 06.02.2026 | 13,75 | 13,98 | 13,41 | 13,95 | 2,92% | 288.796,00 |
| 05.02.2026 | 13,72 | 13,76 | 13,35 | 13,55 | -1,42% | 241.891,00 |
| 04.02.2026 | 13,59 | 13,88 | 13,46 | 13,75 | 1,51% | 216.957,00 |
| 03.02.2026 | 13,49 | 13,79 | 13,28 | 13,54 | 0,74% | 204.001,00 |
| 02.02.2026 | 13,52 | 13,72 | 13,16 | 13,44 | -0,37% | 316.812,00 |
| 30.01.2026 | 13,91 | 14,05 | 12,64 | 13,49 | -5,73% | 390.967,00 |
| 29.01.2026 | 13,80 | 14,32 | 13,75 | 14,31 | 4,91% | 312.363,00 |
| 28.01.2026 | 13,67 | 13,78 | 13,50 | 13,64 | -0,22% | 215.328,00 |
| 27.01.2026 | 13,71 | 13,75 | 13,55 | 13,67 | -0,65% | 188.572,00 |
| 26.01.2026 | 13,64 | 13,84 | 13,45 | 13,76 | -1,71% | 241.780,00 |
| 22.01.2026 | 13,88 | 14,38 | 13,80 | 14,00 | 1,38% | 199.696,00 |
| 21.01.2026 | 13,64 | 13,89 | 13,43 | 13,81 | 1,99% | 439.479,00 |
| 20.01.2026 | 14,35 | 14,54 | 13,52 | 13,54 | -7,51% | 531.145,00 |
| 16.01.2026 | 14,73 | 14,91 | 14,39 | 14,64 | 0,34% | 536.496,00 |
| 15.01.2026 | 14,24 | 14,68 | 14,07 | 14,59 | 2,89% | 476.812,00 |
| 14.01.2026 | 14,00 | 14,30 | 13,93 | 14,18 | 1,29% | 388.914,00 |
| 13.01.2026 | 13,80 | 14,13 | 13,80 | 14,00 | 0,65% | 339.159,00 |
| 12.01.2026 | 13,14 | 13,92 | 13,06 | 13,91 | 4,67% | 409.572,00 |
| 09.01.2026 | 12,70 | 13,31 | 12,67 | 13,29 | 5,23% | 400.429,00 |
| 08.01.2026 | 11,94 | 12,79 | 11,87 | 12,63 | 5,87% | 430.546,00 |
| 07.01.2026 | 11,88 | 12,09 | 11,80 | 11,93 | -0,33% | 210.198,00 |
| 06.01.2026 | 11,83 | 11,99 | 11,71 | 11,97 | 0,76% | 252.293,00 |
| 05.01.2026 | 11,45 | 11,91 | 11,45 | 11,88 | 3,94% | 303.493,00 |