14,640$
-1,41%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,77 | 14,89 | 14,57 | 14,64 | -1,41% | 1.106.483,00 |
| 08.09.2026 | 14,98 | 14,98 | 14,69 | 14,85 | -2,62% | 1.358.529,00 |
| 04.09.2026 | 14,80 | 15,34 | 14,58 | 15,25 | 2,28% | 2.340.998,00 |
| 03.09.2026 | 14,81 | 15,19 | 14,69 | 14,91 | 2,83% | 1.645.648,00 |
| 02.09.2026 | 15,25 | 15,36 | 14,46 | 14,50 | -3,46% | 2.025.625,00 |
| 01.09.2026 | 15,10 | 15,34 | 14,83 | 15,02 | -1,38% | 1.686.987,00 |
| 31.08.2026 | 15,61 | 15,68 | 15,21 | 15,23 | -3,82% | 1.818.527,00 |
| 28.08.2026 | 15,57 | 15,96 | 15,57 | 15,84 | 1,90% | 1.195.835,00 |
| 27.08.2026 | 15,63 | 15,78 | 15,48 | 15,54 | -1,40% | 935.231,00 |
| 26.08.2026 | 16,03 | 16,13 | 15,73 | 15,76 | -1,50% | 1.048.273,00 |
| 25.08.2026 | 16,12 | 16,19 | 15,73 | 16,00 | -0,50% | 1.167.998,00 |
| 24.08.2026 | 16,21 | 16,29 | 15,82 | 16,08 | -0,80% | 977.792,00 |
| 21.08.2026 | 16,13 | 16,26 | 15,87 | 16,21 | 1,50% | 1.070.210,00 |
| 20.08.2026 | 16,08 | 16,35 | 15,94 | 15,97 | -2,80% | 1.285.365,00 |
| 19.08.2026 | 15,44 | 16,45 | 15,30 | 16,43 | 8,23% | 2.108.554,00 |
| 18.08.2026 | 15,19 | 15,45 | 15,04 | 15,18 | 0,33% | 942.157,00 |
| 17.08.2026 | 15,17 | 15,37 | 14,95 | 15,13 | -0,82% | 1.282.270,00 |
| 14.08.2026 | 15,10 | 15,33 | 15,08 | 15,26 | -0,33% | 816.797,00 |
| 13.08.2026 | 14,98 | 15,35 | 14,80 | 15,31 | 3,27% | 1.122.271,00 |
| 12.08.2026 | 14,90 | 14,96 | 14,66 | 14,82 | 0,34% | 914.542,00 |
| 11.08.2026 | 14,37 | 14,78 | 14,24 | 14,77 | 4,09% | 1.198.868,00 |
| 10.08.2026 | 14,66 | 14,82 | 14,11 | 14,19 | -4,22% | 1.260.770,00 |
| 07.08.2026 | 14,39 | 15,23 | 14,39 | 14,82 | -1,33% | 1.324.887,00 |
| 06.08.2026 | 15,34 | 15,53 | 14,89 | 15,02 | -3,63% | 1.038.583,00 |
| 05.08.2026 | 15,79 | 15,90 | 15,51 | 15,58 | -1,27% | 1.342.252,00 |
| 04.08.2026 | 15,29 | 15,90 | 15,28 | 15,78 | 3,07% | 1.866.825,00 |
| 03.08.2026 | 15,20 | 15,37 | 15,08 | 15,31 | 2,10% | 2.024.249,00 |
| 31.07.2026 | 15,13 | 15,20 | 14,77 | 15,00 | -0,56% | 1.600.467,00 |
| 30.07.2026 | 15,17 | 15,46 | 14,81 | 15,08 | 1,28% | 2.137.914,00 |
| 29.07.2026 | 15,39 | 16,10 | 14,74 | 14,89 | -8,06% | 2.944.416,00 |
| 28.07.2026 | 16,00 | 16,35 | 15,99 | 16,20 | 1,98% | 1.234.620,00 |
| 27.07.2026 | 15,72 | 16,10 | 15,58 | 15,88 | 3,18% | 966.393,00 |
| 24.07.2026 | 15,22 | 15,65 | 15,11 | 15,39 | 2,29% | 895.314,00 |
| 23.07.2026 | 15,08 | 15,29 | 14,87 | 15,05 | -1,86% | 860.937,00 |
| 22.07.2026 | 15,74 | 15,91 | 15,14 | 15,33 | -2,54% | 1.173.063,00 |
| 21.07.2026 | 15,55 | 15,93 | 15,53 | 15,73 | 1,42% | 1.641.223,00 |
| 20.07.2026 | 15,75 | 15,78 | 15,37 | 15,51 | -0,61% | 1.239.212,00 |
| 17.07.2026 | 15,76 | 16,01 | 15,51 | 15,61 | -1,86% | 1.342.264,00 |
| 16.07.2026 | 15,49 | 15,90 | 15,49 | 15,90 | 2,51% | 1.015.012,00 |
| 15.07.2026 | 14,82 | 15,80 | 14,67 | 15,51 | 5,51% | 1.271.593,00 |
| 14.07.2026 | 15,01 | 15,20 | 14,69 | 14,70 | -2,52% | 1.040.141,00 |
| 13.07.2026 | 15,31 | 15,58 | 14,96 | 15,08 | -0,85% | 989.492,00 |
| 10.07.2026 | 15,40 | 15,61 | 15,19 | 15,21 | -0,85% | 711.879,00 |
| 09.07.2026 | 15,39 | 15,63 | 15,26 | 15,34 | -0,39% | 770.737,00 |
| 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 |