14,250€
1,06%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,25 | 14,25 | 14,10 | 14,10 | -0,70% | - |
| 21.11.2024 | 13,95 | 14,30 | 13,70 | 14,20 | 3,65% | - |
| 20.11.2024 | 14,20 | 14,20 | 13,60 | 13,70 | -2,84% | - |
| 19.11.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | - |
| 18.11.2024 | 14,20 | 14,30 | 14,10 | 14,30 | 0,70% | - |
| 15.11.2024 | 14,30 | 14,30 | 14,10 | 14,20 | -0,70% | - |
| 14.11.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -2,05% | - |
| 13.11.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 2,10% | - |
| 12.11.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -2,05% | - |
| 11.11.2024 | 13,90 | 14,70 | 13,90 | 14,60 | 4,29% | - |
| 08.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 07.11.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 2,96% | - |
| 06.11.2024 | 13,70 | 13,80 | 13,20 | 13,50 | 0,75% | - |
| 05.11.2024 | 13,30 | 13,60 | 12,30 | 13,40 | 1,52% | - |
| 04.11.2024 | 13,30 | 13,40 | 13,20 | 13,20 | -1,49% | - |
| 01.11.2024 | 13,60 | 13,70 | 13,30 | 13,40 | -1,47% | - |
| 31.10.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 30.10.2024 | 13,60 | 13,80 | 13,60 | 13,70 | 0,74% | - |
| 29.10.2024 | 13,80 | 13,80 | 13,50 | 13,60 | -1,45% | - |
| 28.10.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 25.10.2024 | 14,10 | 14,10 | 13,80 | 13,80 | -2,13% | - |
| 24.10.2024 | 13,30 | 14,20 | 13,30 | 14,10 | 6,02% | - |
| 23.10.2024 | 13,40 | 13,40 | 13,20 | 13,30 | 0,00% | - |
| 22.10.2024 | 13,30 | 13,40 | 13,20 | 13,30 | 0,76% | - |
| 21.10.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -2,22% | - |
| 18.10.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | 380,00 |
| 17.10.2024 | 13,80 | 13,80 | 13,50 | 13,60 | -0,73% | - |
| 16.10.2024 | 13,60 | 13,90 | 13,60 | 13,70 | 0,00% | - |
| 15.10.2024 | 13,50 | 13,70 | 13,40 | 13,70 | 2,24% | - |
| 14.10.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 1,52% | - |
| 11.10.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 3,12% | - |
| 10.10.2024 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | - |
| 09.10.2024 | 13,20 | 13,40 | 13,10 | 13,20 | 0,00% | - |
| 08.10.2024 | 13,20 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 07.10.2024 | 13,50 | 13,50 | 13,10 | 13,20 | -0,75% | 289,00 |
| 04.10.2024 | 13,80 | 14,10 | 13,30 | 13,30 | -4,32% | - |
| 03.10.2024 | 14,30 | 14,30 | 13,90 | 13,90 | -2,11% | 400,00 |
| 02.10.2024 | 14,00 | 14,30 | 13,90 | 14,20 | 2,16% | - |
| 01.10.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 30.09.2024 | 13,80 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 27.09.2024 | 14,10 | 14,10 | 13,70 | 13,70 | -2,14% | - |
| 26.09.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | - |
| 25.09.2024 | 13,70 | 13,90 | 13,60 | 13,80 | 0,73% | - |
| 24.09.2024 | 13,70 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 23.09.2024 | 13,80 | 13,80 | 13,50 | 13,60 | 0,74% | 150,00 |
| 20.09.2024 | 13,60 | 13,60 | 13,40 | 13,50 | 0,00% | - |
| 19.09.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | - |
| 18.09.2024 | 13,30 | 13,40 | 13,20 | 13,30 | 0,76% | 9,00 |
| 17.09.2024 | 13,30 | 13,50 | 13,20 | 13,20 | 0,00% | 13,00 |
| 16.09.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 13.09.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 2,31% | - |
| 12.09.2024 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 11.09.2024 | 13,10 | 13,10 | 12,70 | 13,00 | 0,00% | - |
| 10.09.2024 | 12,80 | 13,00 | 12,70 | 13,00 | 2,36% | - |
| 09.09.2024 | 12,50 | 12,80 | 12,50 | 12,70 | 2,42% | - |
| 06.09.2024 | 12,60 | 12,60 | 12,30 | 12,40 | -1,59% | - |
| 05.09.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 2,44% | - |
| 04.09.2024 | 12,30 | 12,50 | 12,30 | 12,30 | 0,82% | - |
| 03.09.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | - |
| 02.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 30.08.2024 | 12,10 | 12,30 | 12,00 | 12,30 | 2,50% | - |
| 29.08.2024 | 11,90 | 12,10 | 11,90 | 12,00 | 0,84% | - |
| 28.08.2024 | 12,00 | 12,00 | 11,90 | 11,90 | 0,85% | - |
| 27.08.2024 | 12,20 | 12,20 | 11,80 | 11,80 | -2,48% | - |
| 26.08.2024 | 12,10 | 12,70 | 12,10 | 12,10 | 0,83% | 400,00 |
| 23.08.2024 | 11,60 | 12,00 | 11,60 | 12,00 | 4,35% | - |
| 22.08.2024 | 11,50 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 21.08.2024 | 11,40 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 20.08.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -0,88% | - |
| 19.08.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 16.08.2024 | 11,40 | 11,50 | 11,40 | 11,40 | 1,79% | - |
| 15.08.2024 | 11,10 | 11,40 | 11,10 | 11,20 | 0,90% | - |
| 14.08.2024 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 13.08.2024 | 10,80 | 11,20 | 10,80 | 11,10 | 3,74% | - |
| 12.08.2024 | 11,10 | 11,10 | 10,60 | 10,70 | -2,73% | - |
| 09.08.2024 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 08.08.2024 | 10,70 | 11,10 | 10,70 | 11,10 | 4,72% | - |
| 07.08.2024 | 10,60 | 10,80 | 10,60 | 10,60 | 0,00% | - |
| 06.08.2024 | 10,40 | 10,80 | 10,10 | 10,60 | 2,91% | - |
| 05.08.2024 | 10,90 | 10,90 | 10,00 | 10,30 | -5,50% | - |
| 02.08.2024 | 11,70 | 11,70 | 10,30 | 10,90 | -6,03% | - |
| 01.08.2024 | 11,80 | 11,90 | 11,60 | 11,60 | -1,69% | - |
| 31.07.2024 | 11,60 | 11,90 | 11,50 | 11,80 | 1,72% | 195,00 |
| 30.07.2024 | 11,60 | 11,70 | 11,50 | 11,60 | 0,00% | - |
| 29.07.2024 | 11,60 | 11,70 | 11,60 | 11,60 | 0,87% | - |
| 26.07.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | - |
| 25.07.2024 | 10,90 | 11,30 | 10,90 | 11,20 | 4,67% | - |
| 24.07.2024 | 11,20 | 11,20 | 10,70 | 10,70 | -4,46% | - |
| 23.07.2024 | 10,90 | 11,30 | 10,90 | 11,20 | 2,75% | - |
| 22.07.2024 | 10,70 | 10,90 | 10,70 | 10,90 | 2,83% | - |
| 19.07.2024 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | - |
| 18.07.2024 | 10,70 | 10,80 | 10,60 | 10,70 | 0,00% | - |
| 17.07.2024 | 11,00 | 11,00 | 10,70 | 10,70 | -1,83% | - |
| 16.07.2024 | 10,50 | 11,00 | 10,50 | 10,90 | 4,81% | - |
| 15.07.2024 | 10,20 | 10,50 | 10,20 | 10,40 | 2,97% | - |
| 12.07.2024 | 10,10 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 11.07.2024 | 9,55 | 10,10 | 9,55 | 10,10 | 6,32% | - |
| 10.07.2024 | 9,30 | 9,50 | 9,25 | 9,50 | 2,70% | - |
| 09.07.2024 | 9,25 | 9,35 | 9,15 | 9,25 | 0,00% | - |
| 08.07.2024 | 9,20 | 9,25 | 9,15 | 9,25 | 0,54% | - |