11,645$
3,10%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,42 | 11,83 | 11,35 | 11,65 | 3,10% | 2.107.878,00 |
| 19.10.2026 | 11,74 | 11,82 | 11,26 | 11,30 | -4,84% | 2.274.665,00 |
| 16.10.2026 | 11,92 | 12,10 | 11,73 | 11,87 | -0,34% | 1.429.101,00 |
| 15.10.2026 | 11,79 | 11,92 | 11,71 | 11,91 | 2,85% | 2.030.079,00 |
| 14.10.2026 | 11,54 | 11,74 | 11,38 | 11,58 | -1,11% | 1.809.258,00 |
| 13.10.2026 | 11,82 | 11,91 | 11,43 | 11,71 | -0,30% | 2.175.563,00 |
| 12.10.2026 | 11,95 | 12,22 | 11,55 | 11,75 | -3,05% | 2.111.120,00 |
| 09.10.2026 | 12,49 | 12,67 | 12,05 | 12,12 | -3,20% | 1.347.346,00 |
| 08.10.2026 | 12,04 | 12,56 | 12,00 | 12,52 | 2,62% | 1.820.065,00 |
| 07.10.2026 | 12,43 | 12,53 | 11,90 | 12,20 | -3,10% | 1.589.854,00 |
| 06.10.2026 | 12,68 | 12,83 | 12,54 | 12,59 | 0,04% | 1.378.640,00 |
| 05.10.2026 | 12,59 | 12,73 | 12,48 | 12,58 | -0,55% | 1.083.463,00 |
| 02.10.2026 | 12,99 | 13,16 | 12,61 | 12,65 | 0,08% | 1.584.295,00 |
| 01.10.2026 | 12,26 | 12,79 | 12,20 | 12,64 | 3,27% | 2.056.193,00 |
| 30.09.2026 | 12,55 | 12,55 | 12,15 | 12,24 | -1,84% | 1.602.778,00 |
| 29.09.2026 | 12,48 | 12,69 | 12,37 | 12,47 | -0,16% | 1.652.608,00 |
| 28.09.2026 | 12,85 | 12,95 | 12,43 | 12,49 | -4,36% | 1.720.512,00 |
| 25.09.2026 | 13,11 | 13,35 | 13,02 | 13,06 | -0,31% | 2.121.257,00 |
| 24.09.2026 | 13,13 | 13,30 | 12,96 | 13,10 | -0,23% | 2.187.636,00 |
| 23.09.2026 | 13,86 | 13,86 | 13,10 | 13,13 | -5,81% | 1.765.417,00 |
| 22.09.2026 | 14,12 | 14,41 | 13,84 | 13,94 | -0,07% | 2.167.016,00 |
| 21.09.2026 | 13,93 | 14,08 | 13,85 | 13,95 | 0,07% | 2.072.716,00 |
| 18.09.2026 | 13,68 | 13,94 | 13,57 | 13,94 | 0,80% | 5.646.207,00 |
| 17.09.2026 | 14,45 | 14,47 | 13,74 | 13,83 | -2,50% | 3.223.287,00 |
| 16.09.2026 | 14,45 | 14,45 | 13,96 | 14,19 | -0,46% | 1.712.796,00 |
| 15.09.2026 | 14,24 | 14,33 | 14,06 | 14,25 | 0,35% | 1.134.155,00 |
| 14.09.2026 | 14,43 | 14,54 | 14,12 | 14,20 | -1,42% | 1.751.217,00 |
| 11.09.2026 | 14,38 | 14,51 | 14,19 | 14,41 | 1,69% | 881.807,00 |
| 10.09.2026 | 14,43 | 14,49 | 14,09 | 14,17 | -3,24% | 906.542,00 |
| 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 |