Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,80 | 10,00 | 9,80 | 9,90 | 2,59% | - |
| 19.10.2026 | 10,30 | 10,30 | 9,65 | 9,65 | -3,50% | - |
| 16.10.2026 | 10,30 | 10,30 | 10,00 | 10,00 | -0,99% | - |
| 15.10.2026 | 10,20 | 10,20 | 10,10 | 10,10 | 2,02% | - |
| 14.10.2026 | 10,20 | 10,20 | 9,80 | 9,90 | -1,00% | - |
| 13.10.2026 | 10,20 | 10,40 | 9,80 | 10,00 | 0,00% | 400,00 |
| 12.10.2026 | 10,60 | 10,60 | 10,00 | 10,00 | -3,85% | - |
| 09.10.2026 | 10,90 | 10,90 | 10,40 | 10,40 | -2,80% | - |
| 08.10.2026 | 10,60 | 10,70 | 10,30 | 10,70 | -2,73% | - |
| 07.10.2026 | 10,90 | 11,00 | 10,80 | 11,00 | 2,80% | 90,00 |
| 06.10.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -0,93% | - |
| 05.10.2026 | 11,00 | 11,00 | 10,80 | 10,80 | 0,00% | - |
| 02.10.2026 | 11,00 | 11,10 | 10,80 | 10,80 | 0,00% | - |
| 01.10.2026 | 10,60 | 10,80 | 10,50 | 10,80 | 3,85% | - |
| 30.09.2026 | 10,70 | 10,70 | 10,30 | 10,40 | -0,95% | - |
| 29.09.2026 | 10,70 | 10,70 | 10,50 | 10,50 | 0,00% | - |
| 28.09.2026 | 11,20 | 11,20 | 10,50 | 10,50 | -5,41% | - |
| 25.09.2026 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 24.09.2026 | 11,20 | 11,20 | 11,00 | 11,10 | 0,00% | - |
| 23.09.2026 | 11,90 | 11,90 | 11,10 | 11,10 | -5,13% | - |
| 22.09.2026 | 11,90 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 21.09.2026 | 11,80 | 11,80 | 11,60 | 11,70 | 0,86% | - |
| 18.09.2026 | 11,70 | 11,70 | 11,40 | 11,60 | 0,00% | - |
| 17.09.2026 | 12,10 | 12,10 | 11,60 | 11,60 | -2,52% | - |
| 16.09.2026 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 15.09.2026 | 12,00 | 12,50 | 11,80 | 11,90 | 0,85% | - |
| 14.09.2026 | 12,20 | 12,20 | 11,80 | 11,80 | -1,67% | - |
| 11.09.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 2,56% | - |
| 10.09.2026 | 12,30 | 12,30 | 11,70 | 11,70 | -4,10% | - |
| 09.09.2026 | 12,40 | 12,40 | 12,10 | 12,20 | -0,81% | - |
| 08.09.2026 | 12,80 | 13,30 | 12,30 | 12,30 | -4,65% | 26,00 |
| 07.09.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 04.09.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | - |
| 03.09.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 3,33% | - |
| 02.09.2026 | 12,60 | 12,60 | 12,00 | 12,00 | -3,23% | - |
| 01.09.2026 | 12,80 | 12,80 | 12,40 | 12,40 | -2,36% | - |
| 31.08.2026 | 13,30 | 13,30 | 12,70 | 12,70 | -3,79% | - |
| 28.08.2026 | 13,00 | 13,30 | 13,00 | 13,20 | 2,33% | - |
| 27.08.2026 | 13,20 | 13,20 | 12,90 | 12,90 | -1,53% | - |
| 26.08.2026 | 13,40 | 13,40 | 13,10 | 13,10 | -0,76% | - |
| 25.08.2026 | 13,40 | 13,40 | 13,10 | 13,20 | -0,75% | - |
| 24.08.2026 | 13,50 | 13,50 | 13,10 | 13,30 | -0,75% | - |
| 21.08.2026 | 13,30 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 20.08.2026 | 13,70 | 13,70 | 13,30 | 13,30 | -2,21% | - |
| 19.08.2026 | 12,80 | 13,60 | 12,80 | 13,60 | 7,09% | - |
| 18.08.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 17.08.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 14.08.2026 | 12,90 | 12,90 | 12,60 | 12,70 | -0,78% | - |
| 13.08.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 12.08.2026 | 12,50 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 11.08.2026 | 12,60 | 12,60 | 12,30 | 12,30 | 3,36% | 10,00 |
| 10.08.2026 | 12,50 | 12,50 | 11,80 | 11,90 | -4,03% | - |
| 07.08.2026 | 12,70 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 06.08.2026 | 13,20 | 13,20 | 12,60 | 12,60 | -3,82% | - |
| 05.08.2026 | 13,40 | 13,40 | 13,00 | 13,10 | -1,50% | - |
| 04.08.2026 | 13,00 | 13,30 | 12,90 | 13,30 | 3,91% | - |
| 03.08.2026 | 12,70 | 12,80 | 12,60 | 12,80 | 2,40% | - |
| 31.07.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -0,79% | - |
| 30.07.2026 | 12,70 | 12,70 | 12,50 | 12,60 | 0,80% | - |
| 29.07.2026 | 13,90 | 13,90 | 12,50 | 12,50 | -9,42% | - |
| 28.07.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | - |
| 27.07.2026 | 13,20 | 13,70 | 13,20 | 13,50 | 2,27% | 200,00 |
| 24.07.2026 | 12,90 | 13,30 | 12,90 | 13,20 | 3,94% | - |
| 23.07.2026 | 13,10 | 13,10 | 12,60 | 12,70 | -2,31% | - |
| 22.07.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -2,26% | - |
| 21.07.2026 | 13,20 | 13,40 | 13,20 | 13,30 | 1,53% | - |
| 20.07.2026 | 13,30 | 13,30 | 13,00 | 13,10 | -0,76% | - |
| 17.07.2026 | 13,60 | 13,60 | 13,20 | 13,20 | -1,49% | - |
| 16.07.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | - |
| 15.07.2026 | 12,50 | 13,30 | 12,50 | 13,10 | 4,80% | - |
| 14.07.2026 | 12,90 | 12,90 | 12,50 | 12,50 | -2,34% | - |
| 13.07.2026 | 13,70 | 13,70 | 12,80 | 12,80 | -0,78% | 10,00 |
| 10.07.2026 | 13,10 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 09.07.2026 | 13,10 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 08.07.2026 | 13,40 | 13,40 | 12,80 | 13,00 | -2,26% | - |
| 07.07.2026 | 13,30 | 13,60 | 13,30 | 13,30 | 0,76% | 200,00 |
| 06.07.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -2,22% | - |
| 03.07.2026 | 13,50 | 13,60 | 13,50 | 13,50 | 1,50% | - |
| 02.07.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 01.07.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 3,12% | - |
| 30.06.2026 | 13,10 | 13,10 | 12,70 | 12,80 | -0,78% | - |
| 29.06.2026 | 13,10 | 13,10 | 12,60 | 12,90 | 0,00% | - |
| 26.06.2026 | 12,90 | 12,90 | 12,60 | 12,90 | 0,78% | - |
| 25.06.2026 | 12,90 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 24.06.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | 34,00 |
| 23.06.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 2,40% | - |
| 22.06.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | - |
| 19.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 18.06.2026 | 12,50 | 12,60 | 12,50 | 12,50 | 1,63% | - |
| 17.06.2026 | 12,90 | 12,90 | 12,30 | 12,30 | -3,15% | - |
| 16.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 15.06.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 12.06.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 3,25% | - |
| 11.06.2026 | 12,70 | 12,70 | 12,30 | 12,30 | -2,38% | - |
| 10.06.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 09.06.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 08.06.2026 | 12,40 | 12,40 | 12,20 | 12,40 | 1,64% | - |
| 05.06.2026 | 12,20 | 12,30 | 12,20 | 12,20 | 1,67% | - |
| 04.06.2026 | 11,70 | 12,10 | 11,70 | 12,00 | 3,45% | - |
| 03.06.2026 | 12,10 | 12,10 | 11,50 | 11,60 | -3,33% | - |