15,400$
-1,60%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 15,52 | 15,58 | 15,05 | 15,40 | -1,60% | 1.609.302,00 |
| 07.07.2026 | 15,82 | 16,13 | 15,60 | 15,65 | 0,29% | 1.439.679,00 |
| 06.07.2026 | 15,84 | 15,90 | 15,59 | 15,61 | -0,73% | 913.325,00 |
| 02.07.2026 | 15,49 | 15,74 | 15,48 | 15,72 | 1,65% | 1.099.565,00 |
| 01.07.2026 | 15,11 | 15,65 | 15,11 | 15,47 | 2,35% | 1.207.239,00 |
| 30.06.2026 | 15,19 | 15,23 | 15,02 | 15,11 | -0,98% | 1.029.678,00 |
| 29.06.2026 | 15,03 | 15,31 | 14,83 | 15,26 | 0,20% | 1.514.896,00 |
| 26.06.2026 | 15,05 | 15,39 | 14,88 | 15,23 | 1,40% | 5.358.608,00 |
| 25.06.2026 | 15,09 | 15,35 | 14,86 | 15,02 | 0,00% | 1.049.691,00 |
| 24.06.2026 | 15,08 | 15,37 | 14,93 | 15,02 | -0,10% | 1.096.791,00 |
| 23.06.2026 | 14,92 | 15,19 | 14,76 | 15,04 | 1,79% | 1.183.687,00 |
| 22.06.2026 | 14,80 | 15,08 | 14,68 | 14,77 | -0,67% | 1.004.621,00 |
| 18.06.2026 | 14,96 | 15,12 | 14,78 | 14,87 | 0,88% | 1.698.635,00 |
| 17.06.2026 | 15,25 | 15,72 | 14,69 | 14,74 | -3,79% | 1.295.734,00 |
| 16.06.2026 | 15,20 | 15,39 | 15,16 | 15,32 | 1,86% | 1.382.863,00 |
| 15.06.2026 | 15,25 | 15,64 | 14,92 | 15,04 | -0,89% | 971.893,00 |
| 12.06.2026 | 14,84 | 15,37 | 14,81 | 15,18 | 2,46% | 929.305,00 |
| 11.06.2026 | 15,10 | 15,10 | 14,60 | 14,81 | -1,13% | 1.128.372,00 |
| 10.06.2026 | 15,08 | 15,29 | 14,98 | 14,98 | -1,35% | 1.359.298,00 |
| 09.06.2026 | 14,85 | 15,32 | 14,76 | 15,19 | 3,40% | 1.270.366,00 |
| 08.06.2026 | 14,67 | 14,89 | 14,48 | 14,69 | 0,51% | 1.404.718,00 |
| 05.06.2026 | 14,45 | 14,70 | 14,26 | 14,61 | 0,76% | 1.173.519,00 |
| 04.06.2026 | 14,22 | 14,63 | 14,13 | 14,50 | 3,83% | 1.681.672,00 |
| 03.06.2026 | 14,34 | 14,34 | 13,81 | 13,97 | -3,12% | 1.259.312,00 |
| 02.06.2026 | 13,78 | 14,74 | 13,74 | 14,42 | 3,19% | 1.261.152,00 |
| 01.06.2026 | 13,81 | 13,99 | 13,62 | 13,97 | 0,00% | 1.577.228,00 |
| 29.05.2026 | 14,17 | 14,32 | 13,93 | 13,97 | -2,03% | 1.301.568,00 |
| 28.05.2026 | 14,40 | 14,45 | 14,19 | 14,26 | -1,66% | 1.112.412,00 |
| 27.05.2026 | 14,58 | 14,91 | 14,20 | 14,50 | -0,03% | 1.089.608,00 |
| 26.05.2026 | 14,63 | 14,80 | 14,36 | 14,51 | -0,65% | 1.024.755,00 |
| 22.05.2026 | 14,53 | 14,65 | 14,34 | 14,60 | 0,48% | 1.158.795,00 |
| 21.05.2026 | 14,25 | 14,58 | 13,98 | 14,53 | 0,48% | 1.235.793,00 |
| 20.05.2026 | 13,95 | 14,48 | 13,76 | 14,46 | 3,69% | 1.403.803,00 |
| 19.05.2026 | 14,30 | 14,43 | 13,94 | 13,95 | -2,45% | 1.231.017,00 |
| 18.05.2026 | 14,41 | 14,75 | 14,27 | 14,30 | -0,59% | 1.542.380,00 |
| 15.05.2026 | 14,65 | 14,69 | 14,17 | 14,38 | -2,71% | 1.565.072,00 |
| 14.05.2026 | 15,92 | 16,04 | 14,78 | 14,78 | -6,69% | 1.611.353,00 |
| 13.05.2026 | 15,93 | 15,97 | 15,62 | 15,84 | -1,92% | 999.069,00 |
| 12.05.2026 | 16,51 | 16,51 | 16,09 | 16,15 | -2,30% | 1.210.681,00 |
| 11.05.2026 | 16,73 | 16,83 | 16,37 | 16,53 | -1,20% | 1.035.443,00 |
| 08.05.2026 | 16,91 | 17,13 | 16,65 | 16,73 | -0,83% | 1.432.309,00 |
| 07.05.2026 | 16,61 | 16,89 | 16,57 | 16,87 | 1,75% | 1.196.466,00 |
| 06.05.2026 | 16,56 | 16,82 | 16,55 | 16,58 | 1,53% | 1.292.983,00 |
| 05.05.2026 | 15,70 | 16,35 | 15,58 | 16,33 | 4,41% | 1.636.450,00 |
| 04.05.2026 | 15,85 | 16,21 | 15,43 | 15,64 | -2,43% | 2.073.835,00 |
| 01.05.2026 | 16,34 | 16,65 | 15,96 | 16,03 | -0,56% | 3.030.889,00 |
| 30.04.2026 | 15,91 | 16,28 | 15,39 | 16,12 | 2,22% | 2.647.411,00 |
| 29.04.2026 | 16,23 | 16,32 | 15,70 | 15,77 | -3,90% | 1.165.646,00 |
| 28.04.2026 | 16,54 | 16,72 | 16,22 | 16,41 | -0,06% | 1.151.578,00 |
| 27.04.2026 | 15,86 | 16,62 | 15,86 | 16,42 | 2,37% | 1.624.906,00 |
| 24.04.2026 | 16,00 | 16,14 | 15,80 | 16,04 | 0,09% | 703.523,00 |
| 23.04.2026 | 16,74 | 16,99 | 15,80 | 16,03 | -3,17% | 1.763.260,00 |
| 22.04.2026 | 16,37 | 16,63 | 16,18 | 16,55 | 2,32% | 1.691.386,00 |
| 21.04.2026 | 16,58 | 16,93 | 16,12 | 16,18 | -2,38% | 1.512.835,00 |
| 20.04.2026 | 16,46 | 16,67 | 16,44 | 16,57 | 0,21% | 1.299.122,00 |
| 17.04.2026 | 16,09 | 16,66 | 15,94 | 16,54 | 5,52% | 1.130.287,00 |
| 16.04.2026 | 15,79 | 16,04 | 15,61 | 15,67 | -1,38% | 1.075.873,00 |
| 15.04.2026 | 15,75 | 15,97 | 15,75 | 15,89 | 1,02% | 805.136,00 |
| 14.04.2026 | 15,48 | 15,92 | 15,35 | 15,73 | 1,71% | 992.121,00 |
| 13.04.2026 | 15,13 | 15,59 | 14,98 | 15,47 | 2,08% | 1.170.467,00 |
| 10.04.2026 | 15,28 | 15,38 | 15,03 | 15,15 | -0,98% | 1.065.362,00 |
| 09.04.2026 | 15,18 | 15,44 | 14,90 | 15,30 | -0,52% | 1.261.041,00 |
| 08.04.2026 | 15,34 | 15,55 | 15,22 | 15,38 | 4,98% | 1.757.116,00 |
| 07.04.2026 | 14,55 | 14,85 | 14,45 | 14,65 | -0,14% | 1.064.766,00 |
| 06.04.2026 | 14,57 | 14,80 | 14,53 | 14,67 | 0,27% | 837.662,00 |
| 02.04.2026 | 14,59 | 14,96 | 14,30 | 14,63 | -1,78% | 1.316.342,00 |
| 01.04.2026 | 15,01 | 15,15 | 14,85 | 14,90 | -0,63% | 1.626.976,00 |
| 31.03.2026 | 15,01 | 15,27 | 14,61 | 14,99 | 2,11% | 2.216.810,00 |
| 30.03.2026 | 14,41 | 14,95 | 14,41 | 14,68 | 2,80% | 2.692.579,00 |
| 27.03.2026 | 14,78 | 14,78 | 14,21 | 14,28 | -4,29% | 2.267.840,00 |
| 26.03.2026 | 14,89 | 15,31 | 14,81 | 14,92 | -0,80% | 1.812.220,00 |
| 25.03.2026 | 14,84 | 15,08 | 14,53 | 15,04 | 2,73% | 1.839.872,00 |
| 24.03.2026 | 14,41 | 14,76 | 14,12 | 14,64 | 0,62% | 1.817.552,00 |
| 23.03.2026 | 14,83 | 14,89 | 14,45 | 14,55 | 1,86% | 2.622.915,00 |
| 20.03.2026 | 14,51 | 14,64 | 14,23 | 14,29 | -2,49% | 2.689.173,00 |
| 19.03.2026 | 14,41 | 14,76 | 14,38 | 14,65 | 0,48% | 1.906.149,00 |
| 18.03.2026 | 14,58 | 14,76 | 14,55 | 14,58 | -0,82% | 1.676.845,00 |
| 17.03.2026 | 14,75 | 15,05 | 14,61 | 14,70 | 1,94% | 1.611.686,00 |
| 16.03.2026 | 14,40 | 14,70 | 14,17 | 14,42 | 1,66% | 2.004.513,00 |
| 13.03.2026 | 14,01 | 14,39 | 13,80 | 14,19 | 2,26% | 1.509.839,00 |
| 12.03.2026 | 13,66 | 14,16 | 13,57 | 13,87 | -1,06% | 1.708.142,00 |
| 11.03.2026 | 14,13 | 14,26 | 13,74 | 14,02 | -1,13% | 1.616.639,00 |
| 10.03.2026 | 14,35 | 14,70 | 13,90 | 14,18 | -2,14% | 2.018.830,00 |
| 09.03.2026 | 13,86 | 14,57 | 13,71 | 14,49 | 1,40% | 1.871.410,00 |
| 06.03.2026 | 14,28 | 14,61 | 14,09 | 14,29 | -2,86% | 1.870.135,00 |
| 05.03.2026 | 14,87 | 15,18 | 14,64 | 14,71 | -2,39% | 2.071.377,00 |
| 04.03.2026 | 14,55 | 15,16 | 14,55 | 15,07 | 3,43% | 1.978.199,00 |
| 03.03.2026 | 13,79 | 14,87 | 13,61 | 14,57 | 2,75% | 2.589.592,00 |
| 02.03.2026 | 13,80 | 14,50 | 13,71 | 14,18 | -2,31% | 1.665.120,00 |
| 27.02.2026 | 14,61 | 14,71 | 14,14 | 14,52 | -2,45% | 3.017.392,00 |
| 26.02.2026 | 14,85 | 15,27 | 14,79 | 14,88 | 1,57% | 1.057.699,00 |
| 25.02.2026 | 14,84 | 15,10 | 14,40 | 14,65 | -0,51% | 2.021.892,00 |
| 24.02.2026 | 14,40 | 14,82 | 14,40 | 14,73 | 2,04% | 1.183.146,00 |
| 23.02.2026 | 14,90 | 14,98 | 14,32 | 14,43 | -4,43% | 1.022.542,00 |
| 20.02.2026 | 15,34 | 15,56 | 15,03 | 15,10 | -1,11% | 818.272,00 |
| 19.02.2026 | 15,25 | 15,49 | 15,02 | 15,27 | -1,48% | 2.989.720,00 |
| 18.02.2026 | 14,61 | 15,57 | 14,61 | 15,50 | 5,95% | 1.566.573,00 |
| 17.02.2026 | 14,80 | 14,92 | 14,42 | 14,63 | -1,28% | 1.075.873,00 |
| 13.02.2026 | 14,45 | 14,87 | 13,84 | 14,82 | 3,42% | 2.144.674,00 |
| 12.02.2026 | 15,21 | 15,21 | 13,36 | 14,33 | -4,08% | 5.152.838,00 |