10,230€
1,19%
Echtzeit-Aktienkurs Newtek Business Services Corp.
Bid:
Ask:
Aktienkurse zur Newtek Business Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 1,19% | - |
| 03.07.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 1,66% | - |
| 02.07.2025 | 9,89 | 9,95 | 9,89 | 9,95 | 4,46% | 222,00 |
| 01.07.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -1,19% | - |
| 30.06.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 1,10% | - |
| 27.06.2025 | 9,53 | 9,53 | 9,53 | 9,53 | 2,80% | - |
| 26.06.2025 | 9,29 | 9,29 | 9,27 | 9,27 | -0,32% | - |
| 25.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -1,48% | - |
| 24.06.2025 | 9,25 | 9,44 | 9,23 | 9,44 | 5,59% | 100,00 |
| 23.06.2025 | 8,96 | 8,96 | 8,94 | 8,94 | -1,60% | - |
| 20.06.2025 | 9,02 | 9,09 | 9,02 | 9,09 | 0,66% | 55,00 |
| 19.06.2025 | 9,05 | 9,05 | 9,03 | 9,03 | 0,17% | - |
| 18.06.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 1,07% | - |
| 17.06.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -0,78% | - |
| 16.06.2025 | 8,99 | 8,99 | 8,99 | 8,99 | -3,54% | - |
| 13.06.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -1,58% | - |
| 12.06.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -2,52% | - |
| 11.06.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 2,10% | - |
| 10.06.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 1,71% | - |
| 09.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 1,52% | - |
| 06.06.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 0,33% | - |
| 05.06.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -3,92% | - |
| 04.06.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 2,91% | - |
| 03.06.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -1,22% | - |
| 02.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,59% | - |
| 30.05.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,36% | - |
| 29.05.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,87% | - |
| 28.05.2025 | 9,78 | 9,80 | 9,78 | 9,80 | 3,27% | 54,00 |
| 27.05.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -1,15% | - |
| 26.05.2025 | 9,48 | 9,60 | 9,46 | 9,60 | 2,24% | 300,00 |
| 23.05.2025 | 9,39 | 9,39 | 9,39 | 9,39 | -0,74% | - |
| 22.05.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -3,52% | - |
| 21.05.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -1,11% | - |
| 20.05.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,61% | - |
| 19.05.2025 | 9,88 | 9,88 | 9,86 | 9,86 | -0,86% | 34,00 |
| 16.05.2025 | 9,94 | 9,94 | 9,94 | 9,94 | 0,05% | - |
| 15.05.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -3,64% | - |
| 14.05.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 3,41% | - |
| 13.05.2025 | 9,97 | 9,97 | 9,97 | 9,97 | 6,40% | - |
| 12.05.2025 | 9,38 | 9,38 | 9,37 | 9,37 | 3,31% | - |
| 09.05.2025 | 9,07 | 9,07 | 9,07 | 9,07 | 2,08% | - |
| 08.05.2025 | 8,79 | 8,95 | 8,79 | 8,89 | 5,65% | 2.333,00 |
| 07.05.2025 | 8,41 | 8,41 | 8,41 | 8,41 | -2,04% | - |
| 06.05.2025 | 8,60 | 8,60 | 8,59 | 8,59 | -6,79% | - |
| 05.05.2025 | 9,23 | 9,23 | 9,21 | 9,21 | -1,13% | - |
| 02.05.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -0,16% | - |
| 30.04.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -0,85% | - |
| 29.04.2025 | 9,43 | 9,43 | 9,41 | 9,41 | -0,32% | - |
| 28.04.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -1,36% | - |
| 25.04.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 3,07% | - |
| 24.04.2025 | 9,29 | 9,29 | 9,29 | 9,29 | 0,60% | - |
| 23.04.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 3,71% | - |
| 22.04.2025 | 8,70 | 8,90 | 8,70 | 8,90 | 0,34% | 54,00 |
| 17.04.2025 | 8,87 | 8,87 | 8,87 | 8,87 | 1,55% | - |
| 16.04.2025 | 8,75 | 8,75 | 8,74 | 8,74 | -1,13% | - |
| 15.04.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -0,23% | - |
| 14.04.2025 | 8,86 | 8,86 | 8,86 | 8,86 | 0,80% | - |
| 11.04.2025 | 8,80 | 8,80 | 8,79 | 8,79 | -7,57% | - |
| 10.04.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 8,69% | - |
| 09.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -2,94% | - |
| 08.04.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 2,44% | - |
| 07.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -11,34% | - |
| 04.04.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -8,06% | - |
| 03.04.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -3,05% | - |
| 02.04.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 1,18% | - |
| 01.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 31.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,88% | - |
| 28.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -0,26% | - |
| 27.03.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,70% | - |
| 26.03.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,78% | - |
| 25.03.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,76% | - |
| 24.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,31% | - |
| 21.03.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,35% | - |
| 20.03.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 2,05% | - |
| 19.03.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 1,08% | - |
| 18.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,36% | - |
| 17.03.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,54% | - |
| 14.03.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -1,07% | - |
| 13.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,73% | - |
| 12.03.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,09% | - |
| 11.03.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -2,22% | - |
| 10.03.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 0,90% | - |
| 07.03.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -3,87% | - |
| 06.03.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -2,11% | - |
| 05.03.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -3,73% | - |
| 04.03.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -1,36% | - |
| 03.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,08% | - |
| 28.02.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -3,78% | - |
| 27.02.2025 | 11,68 | 12,98 | 11,68 | 12,98 | 11,61% | 200,00 |
| 26.02.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -2,27% | - |
| 25.02.2025 | 11,86 | 11,90 | 11,86 | 11,90 | -0,83% | 62,00 |
| 24.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,72% | - |
| 21.02.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,89% | - |
| 20.02.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,49% | - |
| 19.02.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,65% | - |
| 18.02.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,33% | - |
| 17.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | - |
| 14.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,50% | - |
| 13.02.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -3,39% | - |
| 12.02.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,72% | - |