17,320$
0,55%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,31 | 17,35 | 16,98 | 17,32 | 0,55% | 932.398,00 |
| 11.12.2025 | 17,23 | 17,61 | 17,13 | 17,23 | 0,94% | 994.544,00 |
| 10.12.2025 | 17,01 | 17,36 | 16,92 | 17,07 | -0,15% | 1.600.889,00 |
| 09.12.2025 | 16,94 | 17,29 | 16,47 | 17,09 | 0,23% | 710.647,00 |
| 08.12.2025 | 17,55 | 17,70 | 16,84 | 17,05 | -2,24% | 1.550.442,00 |
| 05.12.2025 | 17,82 | 17,82 | 17,35 | 17,44 | -1,97% | 1.017.992,00 |
| 04.12.2025 | 17,61 | 17,97 | 17,50 | 17,79 | 0,11% | 1.098.916,00 |
| 03.12.2025 | 17,41 | 17,80 | 16,85 | 17,77 | 2,72% | 1.323.955,00 |
| 02.12.2025 | 17,75 | 17,75 | 17,04 | 17,30 | 0,23% | 937.017,00 |
| 01.12.2025 | 17,03 | 17,49 | 16,95 | 17,26 | -0,69% | 1.025.013,00 |
| 28.11.2025 | 17,40 | 17,47 | 17,19 | 17,38 | -0,23% | 392.368,00 |
| 26.11.2025 | 17,10 | 17,56 | 17,08 | 17,42 | 1,04% | 945.723,00 |
| 25.11.2025 | 16,81 | 17,31 | 16,63 | 17,24 | 3,42% | 1.205.771,00 |
| 24.11.2025 | 16,46 | 16,78 | 16,35 | 16,67 | 8,74% | 2.536.153,00 |
| 20.11.2025 | 16,03 | 16,11 | 15,29 | 15,33 | -2,20% | 1.088.152,00 |
| 19.11.2025 | 15,50 | 15,81 | 15,34 | 15,68 | 1,33% | 1.187.258,00 |
| 18.11.2025 | 15,67 | 15,83 | 15,36 | 15,47 | -1,72% | 1.291.795,00 |
| 17.11.2025 | 16,41 | 16,56 | 15,68 | 15,74 | -4,84% | 1.395.118,00 |
| 13.11.2025 | 17,17 | 17,36 | 16,47 | 16,54 | -4,39% | 1.580.834,00 |
| 12.11.2025 | 17,47 | 17,60 | 17,19 | 17,30 | -1,03% | 1.131.212,00 |
| 11.11.2025 | 17,17 | 17,61 | 17,16 | 17,48 | 2,70% | 1.185.890,00 |
| 10.11.2025 | 17,45 | 17,50 | 16,82 | 17,02 | -2,18% | 934.278,00 |
| 07.11.2025 | 17,07 | 17,52 | 17,02 | 17,40 | 1,93% | 1.024.875,00 |
| 06.11.2025 | 17,38 | 17,57 | 17,03 | 17,07 | -0,78% | 1.382.884,00 |
| 05.11.2025 | 17,45 | 17,70 | 16,81 | 17,21 | -2,36% | 1.257.361,00 |
| 04.11.2025 | 17,45 | 17,75 | 17,35 | 17,62 | 0,57% | 1.501.018,00 |
| 03.11.2025 | 17,64 | 17,86 | 17,29 | 17,52 | -1,74% | 1.985.857,00 |
| 31.10.2025 | 17,94 | 18,16 | 17,59 | 17,83 | -1,33% | 2.079.009,00 |
| 30.10.2025 | 18,65 | 18,81 | 17,42 | 18,07 | -2,95% | 1.510.222,00 |
| 29.10.2025 | 19,19 | 19,20 | 18,57 | 18,62 | -2,97% | 1.268.388,00 |
| 28.10.2025 | 19,16 | 19,34 | 19,03 | 19,19 | -0,78% | 1.082.509,00 |
| 27.10.2025 | 19,41 | 19,62 | 19,17 | 19,34 | -0,72% | 982.583,00 |
| 24.10.2025 | 19,64 | 19,84 | 19,16 | 19,48 | 0,67% | 1.023.778,00 |
| 23.10.2025 | 19,26 | 19,68 | 18,92 | 19,35 | 0,47% | 1.693.642,00 |
| 22.10.2025 | 18,93 | 19,27 | 18,66 | 19,26 | 2,45% | 1.076.825,00 |
| 21.10.2025 | 18,52 | 18,90 | 18,27 | 18,80 | 1,08% | 1.110.919,00 |
| 20.10.2025 | 18,35 | 18,75 | 18,19 | 18,60 | 2,03% | 826.023,00 |
| 17.10.2025 | 17,85 | 18,29 | 17,70 | 18,23 | 1,22% | 998.972,00 |
| 16.10.2025 | 18,49 | 18,55 | 17,88 | 18,01 | -2,23% | 1.137.479,00 |
| 15.10.2025 | 18,07 | 18,44 | 17,90 | 18,42 | 2,79% | 1.205.783,00 |
| 14.10.2025 | 17,16 | 18,07 | 17,16 | 17,92 | 2,87% | 1.027.155,00 |
| 13.10.2025 | 17,20 | 17,51 | 17,10 | 17,42 | 2,59% | 722.373,00 |
| 10.10.2025 | 17,26 | 17,64 | 16,96 | 16,98 | -1,22% | 1.048.245,00 |
| 09.10.2025 | 17,20 | 17,43 | 16,89 | 17,19 | 1,69% | 1.182.799,00 |
| 08.10.2025 | 17,31 | 17,39 | 16,85 | 16,91 | -2,11% | 1.649.449,00 |
| 07.10.2025 | 17,69 | 17,69 | 17,22 | 17,27 | -2,26% | 1.174.141,00 |
| 06.10.2025 | 18,17 | 18,28 | 17,55 | 17,67 | -2,70% | 1.084.805,00 |
| 02.10.2025 | 18,43 | 18,43 | 18,02 | 18,16 | -1,78% | 1.484.019,00 |
| 01.10.2025 | 18,58 | 18,75 | 18,38 | 18,49 | -0,80% | 888.463,00 |
| 30.09.2025 | 18,88 | 18,96 | 18,47 | 18,64 | -1,06% | 1.021.459,00 |
| 29.09.2025 | 18,99 | 19,03 | 18,71 | 18,84 | -0,74% | 734.325,00 |
| 26.09.2025 | 18,89 | 19,05 | 18,80 | 18,98 | 0,64% | 907.962,00 |
| 25.09.2025 | 18,63 | 18,90 | 18,62 | 18,86 | 0,16% | 1.228.520,00 |
| 24.09.2025 | 19,30 | 19,30 | 18,60 | 18,83 | -2,64% | 946.393,00 |
| 23.09.2025 | 19,16 | 19,62 | 19,04 | 19,34 | 0,68% | 1.722.618,00 |
| 22.09.2025 | 19,25 | 19,32 | 18,67 | 19,21 | -0,10% | 1.717.250,00 |
| 19.09.2025 | 19,75 | 19,78 | 19,21 | 19,23 | -1,79% | 4.034.049,00 |
| 18.09.2025 | 19,17 | 19,72 | 19,16 | 19,58 | 1,98% | 1.418.974,00 |
| 17.09.2025 | 19,03 | 19,70 | 19,02 | 19,20 | 1,75% | 1.498.130,00 |
| 16.09.2025 | 19,22 | 19,33 | 18,76 | 18,87 | -1,72% | 1.090.905,00 |
| 15.09.2025 | 19,32 | 19,58 | 19,15 | 19,20 | -0,41% | 1.469.558,00 |
| 12.09.2025 | 19,60 | 19,70 | 19,26 | 19,28 | 0,21% | 1.859.697,00 |
| 11.09.2025 | 18,88 | 19,63 | 18,85 | 19,24 | 2,23% | 1.090.472,00 |
| 10.09.2025 | 18,80 | 19,15 | 18,72 | 18,82 | 0,64% | 1.021.713,00 |
| 09.09.2025 | 18,69 | 18,76 | 18,33 | 18,70 | -0,61% | 1.033.057,00 |
| 08.09.2025 | 18,43 | 18,90 | 18,32 | 18,82 | 1,37% | 1.325.711,00 |
| 05.09.2025 | 18,11 | 18,61 | 17,97 | 18,56 | 3,57% | 1.108.207,00 |
| 04.09.2025 | 17,49 | 17,93 | 17,40 | 17,92 | 2,99% | 1.243.356,00 |
| 03.09.2025 | 17,55 | 17,81 | 17,29 | 17,40 | -1,58% | 1.432.558,00 |
| 02.09.2025 | 17,79 | 17,96 | 17,62 | 17,68 | -2,91% | 1.723.082,00 |
| 29.08.2025 | 18,33 | 18,33 | 17,98 | 18,21 | 0,61% | 1.661.981,00 |
| 28.08.2025 | 18,38 | 18,38 | 18,03 | 18,10 | -0,82% | 1.251.373,00 |
| 27.08.2025 | 18,16 | 18,52 | 18,00 | 18,25 | -0,38% | 1.039.494,00 |
| 26.08.2025 | 18,40 | 18,59 | 18,25 | 18,32 | -0,38% | 1.861.235,00 |
| 25.08.2025 | 18,01 | 18,45 | 17,94 | 18,39 | 1,38% | 1.328.535,00 |
| 22.08.2025 | 17,38 | 18,39 | 17,14 | 18,14 | 5,71% | 1.663.173,00 |
| 21.08.2025 | 17,12 | 17,42 | 17,10 | 17,16 | -0,29% | 1.147.877,00 |
| 20.08.2025 | 17,35 | 17,53 | 17,01 | 17,21 | -1,21% | 1.388.200,00 |
| 19.08.2025 | 17,35 | 17,58 | 17,18 | 17,42 | 1,01% | 1.152.903,00 |
| 18.08.2025 | 17,17 | 17,34 | 17,03 | 17,25 | -0,26% | 993.694,00 |
| 15.08.2025 | 17,39 | 17,45 | 17,13 | 17,29 | -0,46% | 1.188.263,00 |
| 14.08.2025 | 17,07 | 17,47 | 17,03 | 17,37 | -0,29% | 1.755.785,00 |
| 13.08.2025 | 16,94 | 17,44 | 16,81 | 17,42 | 4,12% | 1.859.075,00 |
| 12.08.2025 | 16,15 | 16,78 | 16,11 | 16,73 | 3,59% | 1.455.495,00 |
| 11.08.2025 | 16,19 | 16,48 | 16,12 | 16,15 | -0,55% | 1.379.159,00 |
| 08.08.2025 | 16,04 | 16,30 | 15,93 | 16,24 | 2,27% | 1.233.942,00 |
| 07.08.2025 | 16,08 | 16,20 | 15,76 | 15,88 | -0,94% | 1.293.308,00 |
| 06.08.2025 | 15,93 | 16,10 | 15,61 | 16,03 | 0,38% | 1.497.799,00 |
| 05.08.2025 | 15,65 | 16,01 | 15,46 | 15,97 | 3,03% | 2.041.196,00 |
| 04.08.2025 | 15,33 | 15,51 | 15,17 | 15,50 | 2,51% | 1.512.742,00 |
| 01.08.2025 | 14,97 | 15,21 | 14,68 | 15,12 | -0,26% | 2.062.289,00 |
| 31.07.2025 | 15,12 | 15,44 | 14,75 | 15,16 | 1,74% | 2.305.130,00 |
| 30.07.2025 | 15,02 | 15,50 | 14,37 | 14,90 | 2,97% | 3.514.989,00 |
| 29.07.2025 | 13,67 | 14,63 | 13,58 | 14,47 | 6,79% | 2.889.991,00 |
| 28.07.2025 | 13,62 | 13,74 | 13,50 | 13,55 | -0,29% | 1.600.893,00 |
| 25.07.2025 | 13,47 | 13,63 | 13,31 | 13,59 | 0,97% | 1.068.637,00 |
| 24.07.2025 | 13,30 | 13,52 | 13,25 | 13,46 | 1,43% | 1.346.126,00 |
| 23.07.2025 | 13,19 | 13,32 | 13,12 | 13,27 | 1,30% | 905.297,00 |
| 22.07.2025 | 12,87 | 13,15 | 12,80 | 13,10 | 2,75% | 1.226.964,00 |
| 21.07.2025 | 12,58 | 12,86 | 12,53 | 12,75 | 3,57% | 2.264.150,00 |