14,260$
-1,66%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 17,42 | 17,47 | 14,56 | 14,94 | -13,44% | 2.303.853,00 |
| 10.02.2026 | 17,26 | 17,69 | 17,20 | 17,26 | -0,17% | 899.232,00 |
| 09.02.2026 | 16,98 | 17,35 | 16,72 | 17,29 | 2,61% | 1.248.684,00 |
| 06.02.2026 | 16,52 | 16,98 | 16,31 | 16,85 | 4,21% | 1.347.688,00 |
| 05.02.2026 | 16,39 | 16,54 | 16,06 | 16,17 | -1,13% | 1.573.126,00 |
| 04.02.2026 | 16,38 | 16,58 | 15,73 | 16,36 | 0,46% | 1.502.570,00 |
| 03.02.2026 | 17,36 | 17,48 | 16,19 | 16,28 | -6,22% | 2.154.336,00 |
| 02.02.2026 | 17,50 | 18,01 | 17,26 | 17,36 | -2,64% | 1.473.486,00 |
| 30.01.2026 | 17,58 | 17,97 | 17,30 | 17,83 | 0,68% | 1.101.151,00 |
| 29.01.2026 | 17,47 | 17,71 | 17,15 | 17,71 | 2,07% | 1.099.041,00 |
| 28.01.2026 | 17,28 | 17,64 | 17,20 | 17,35 | 0,99% | 989.177,00 |
| 27.01.2026 | 17,27 | 17,42 | 16,99 | 17,18 | -0,75% | 729.201,00 |
| 26.01.2026 | 17,09 | 17,38 | 16,95 | 17,31 | -1,42% | 1.190.936,00 |
| 22.01.2026 | 17,93 | 18,25 | 17,48 | 17,56 | -1,01% | 850.579,00 |
| 21.01.2026 | 17,32 | 18,01 | 17,25 | 17,74 | 4,14% | 1.145.959,00 |
| 20.01.2026 | 16,96 | 17,27 | 16,86 | 17,04 | -2,32% | 697.954,00 |
| 16.01.2026 | 17,46 | 17,80 | 17,35 | 17,44 | -0,46% | 1.158.971,00 |
| 15.01.2026 | 16,79 | 17,63 | 16,79 | 17,52 | 4,35% | 751.340,00 |
| 14.01.2026 | 16,91 | 17,45 | 16,40 | 16,79 | -1,24% | 848.605,00 |
| 13.01.2026 | 17,39 | 17,50 | 16,91 | 17,00 | -2,35% | 594.976,00 |
| 12.01.2026 | 17,16 | 17,48 | 16,68 | 17,41 | 0,93% | 719.860,00 |
| 09.01.2026 | 17,37 | 17,67 | 17,10 | 17,25 | -0,63% | 1.092.139,00 |
| 08.01.2026 | 17,56 | 17,76 | 17,34 | 17,36 | -1,25% | 782.883,00 |
| 07.01.2026 | 17,73 | 17,82 | 17,38 | 17,58 | 0,00% | 810.819,00 |
| 06.01.2026 | 17,32 | 17,62 | 16,94 | 17,58 | 0,23% | 1.132.592,00 |
| 05.01.2026 | 16,87 | 17,64 | 16,83 | 17,54 | 3,36% | 890.055,00 |
| 02.01.2026 | 17,31 | 17,44 | 16,89 | 16,97 | -2,13% | 623.416,00 |