10,650€
4,41%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 10,55 | 10,65 | 10,40 | 10,65 | 4,41% | - |
| 16.07.2025 | 10,30 | 10,40 | 10,20 | 10,20 | 2,00% | - |
| 15.07.2025 | 10,50 | 10,50 | 10,00 | 10,00 | -4,76% | 500,00 |
| 14.07.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | - |
| 11.07.2025 | 10,70 | 10,70 | 10,40 | 10,60 | 0,00% | - |
| 10.07.2025 | 10,40 | 10,70 | 10,40 | 10,60 | 1,92% | - |
| 09.07.2025 | 10,30 | 10,40 | 10,10 | 10,40 | 1,96% | - |
| 08.07.2025 | 10,40 | 10,50 | 10,20 | 10,20 | -1,92% | - |
| 07.07.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -0,95% | - |
| 04.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 03.07.2025 | 10,40 | 11,00 | 10,40 | 10,50 | 0,96% | 2.500,00 |
| 02.07.2025 | 10,30 | 10,40 | 10,20 | 10,40 | 1,96% | - |
| 01.07.2025 | 10,20 | 10,30 | 10,00 | 10,20 | 0,99% | - |
| 30.06.2025 | 10,40 | 10,40 | 10,10 | 10,10 | -1,94% | - |
| 27.06.2025 | 10,20 | 10,40 | 10,10 | 10,30 | 1,98% | - |
| 26.06.2025 | 9,80 | 10,10 | 9,65 | 10,10 | 3,59% | - |
| 25.06.2025 | 10,20 | 10,20 | 9,75 | 9,75 | -3,47% | - |
| 24.06.2025 | 10,00 | 10,20 | 10,00 | 10,10 | 2,02% | - |
| 23.06.2025 | 9,55 | 9,90 | 9,50 | 9,90 | 4,21% | - |
| 20.06.2025 | 9,60 | 9,65 | 9,45 | 9,50 | -2,06% | - |
| 19.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 18.06.2025 | 9,55 | 9,60 | 9,45 | 9,60 | 0,52% | - |
| 17.06.2025 | 9,85 | 9,85 | 9,55 | 9,55 | -2,55% | - |
| 16.06.2025 | 9,70 | 9,90 | 9,70 | 9,80 | 1,55% | - |
| 13.06.2025 | 10,10 | 10,10 | 9,65 | 9,65 | -3,50% | - |
| 12.06.2025 | 10,00 | 10,10 | 10,00 | 10,00 | 0,00% | - |
| 11.06.2025 | 10,10 | 10,60 | 10,00 | 10,00 | 0,00% | 2.000,00 |
| 10.06.2025 | 9,85 | 10,00 | 9,80 | 10,00 | 1,52% | - |
| 09.06.2025 | 9,80 | 9,85 | 9,75 | 9,85 | 1,03% | - |
| 06.06.2025 | 9,60 | 9,75 | 9,60 | 9,75 | 2,09% | - |
| 05.06.2025 | 9,70 | 9,70 | 9,40 | 9,55 | -1,04% | - |
| 04.06.2025 | 9,55 | 9,65 | 9,45 | 9,65 | 1,58% | - |
| 03.06.2025 | 9,50 | 9,50 | 9,45 | 9,50 | 0,53% | - |
| 02.06.2025 | 9,55 | 9,55 | 9,25 | 9,45 | -0,53% | - |
| 30.05.2025 | 9,60 | 9,60 | 9,45 | 9,50 | 1,60% | - |
| 29.05.2025 | 9,50 | 9,50 | 9,35 | 9,35 | 0,00% | - |
| 28.05.2025 | 9,60 | 9,60 | 9,35 | 9,35 | -1,58% | - |
| 27.05.2025 | 9,05 | 9,50 | 9,05 | 9,50 | 4,40% | - |
| 26.05.2025 | 9,05 | 9,10 | 9,05 | 9,10 | 1,11% | - |
| 23.05.2025 | 9,10 | 9,15 | 9,00 | 9,00 | -1,10% | - |
| 22.05.2025 | 8,95 | 9,10 | 8,85 | 9,10 | 2,25% | - |
| 21.05.2025 | 9,90 | 9,90 | 8,90 | 8,90 | -10,10% | - |
| 20.05.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -1,98% | - |
| 19.05.2025 | 10,20 | 10,20 | 9,90 | 10,10 | -0,98% | - |
| 16.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 15.05.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 14.05.2025 | 10,50 | 10,50 | 10,20 | 10,30 | -0,96% | - |
| 13.05.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -0,95% | - |
| 12.05.2025 | 9,85 | 10,60 | 9,85 | 10,50 | 6,06% | 100,00 |
| 09.05.2025 | 9,95 | 9,95 | 9,90 | 9,90 | 2,06% | - |
| 08.05.2025 | 9,75 | 9,75 | 9,65 | 9,70 | 0,00% | - |
| 07.05.2025 | 9,55 | 9,70 | 9,55 | 9,70 | 1,57% | - |
| 06.05.2025 | 9,70 | 9,70 | 9,45 | 9,55 | -1,04% | - |
| 05.05.2025 | 9,65 | 10,10 | 9,55 | 9,65 | -0,52% | 1.260,00 |
| 02.05.2025 | 9,40 | 9,70 | 9,40 | 9,70 | 2,11% | - |
| 30.04.2025 | 9,55 | 10,00 | 9,05 | 9,50 | -0,52% | 1.100,00 |
| 29.04.2025 | 9,70 | 9,70 | 9,50 | 9,55 | -0,52% | - |
| 28.04.2025 | 9,95 | 9,95 | 9,45 | 9,60 | 0,00% | 2.000,00 |
| 25.04.2025 | 9,75 | 9,75 | 9,55 | 9,60 | -0,52% | - |
| 24.04.2025 | 9,40 | 9,75 | 9,25 | 9,65 | 2,66% | - |
| 23.04.2025 | 8,95 | 9,50 | 8,95 | 9,40 | 5,62% | - |
| 22.04.2025 | 8,60 | 8,90 | 8,60 | 8,90 | -0,56% | - |
| 17.04.2025 | 9,00 | 9,00 | 8,85 | 8,95 | 1,13% | - |
| 16.04.2025 | 9,15 | 9,15 | 8,85 | 8,85 | -4,84% | - |
| 15.04.2025 | 9,50 | 9,50 | 9,30 | 9,30 | 0,00% | 1.800,00 |
| 14.04.2025 | 8,90 | 9,30 | 8,90 | 9,30 | 4,49% | - |
| 11.04.2025 | 9,00 | 9,00 | 8,60 | 8,90 | -14,42% | - |
| 10.04.2025 | 9,90 | 10,60 | 9,90 | 10,40 | 5,05% | 3.800,00 |
| 09.04.2025 | 9,10 | 9,90 | 8,55 | 9,90 | 8,79% | - |
| 08.04.2025 | 9,50 | 10,10 | 9,10 | 9,10 | -4,21% | 200,00 |
| 07.04.2025 | 9,55 | 9,65 | 9,30 | 9,50 | -0,52% | 333,00 |
| 04.04.2025 | 10,00 | 10,00 | 9,30 | 9,55 | -4,50% | - |
| 03.04.2025 | 11,40 | 11,40 | 10,00 | 10,00 | -10,71% | 1.000,00 |
| 02.04.2025 | 11,10 | 11,20 | 10,90 | 11,20 | 1,82% | - |
| 01.04.2025 | 11,10 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 31.03.2025 | 11,00 | 11,00 | 10,80 | 11,00 | 0,00% | - |
| 28.03.2025 | 11,40 | 11,40 | 10,90 | 11,00 | -3,51% | - |
| 27.03.2025 | 11,60 | 11,60 | 11,30 | 11,40 | -1,72% | - |
| 26.03.2025 | 11,70 | 11,80 | 11,50 | 11,60 | -0,85% | - |
| 25.03.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 24.03.2025 | 11,30 | 12,10 | 11,30 | 11,80 | 3,51% | 180,00 |
| 21.03.2025 | 11,50 | 11,50 | 11,20 | 11,40 | -0,87% | - |
| 20.03.2025 | 11,30 | 11,80 | 11,20 | 11,50 | 0,88% | 1.000,00 |
| 19.03.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 2,70% | - |
| 18.03.2025 | 11,40 | 11,40 | 11,00 | 11,10 | -2,63% | - |
| 17.03.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 14.03.2025 | 10,80 | 11,30 | 10,80 | 11,30 | 4,63% | - |
| 13.03.2025 | 11,50 | 11,50 | 10,70 | 10,80 | -6,09% | - |
| 12.03.2025 | 11,30 | 11,60 | 11,30 | 11,50 | 1,77% | - |
| 11.03.2025 | 11,40 | 11,40 | 11,10 | 11,30 | -0,88% | - |
| 10.03.2025 | 12,10 | 12,10 | 11,40 | 11,40 | -5,79% | - |
| 07.03.2025 | 12,30 | 12,30 | 11,80 | 12,10 | -1,63% | - |
| 06.03.2025 | 12,80 | 12,80 | 12,30 | 12,30 | -3,91% | - |
| 05.03.2025 | 12,80 | 12,80 | 12,50 | 12,80 | -0,78% | 250,00 |
| 04.03.2025 | 13,60 | 13,60 | 12,90 | 12,90 | -5,15% | - |
| 03.03.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -2,16% | - |
| 28.02.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 2,21% | - |
| 27.02.2025 | 13,40 | 13,70 | 13,40 | 13,60 | 2,26% | - |
| 26.02.2025 | 13,30 | 13,50 | 13,30 | 13,30 | 0,76% | - |
| 25.02.2025 | 13,20 | 13,30 | 13,10 | 13,20 | 0,00% | - |