9,725€
0,52%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 9,70 | 9,75 | 9,70 | 9,75 | 0,78% | - |
| 20.10.2026 | 9,70 | 9,80 | 9,63 | 9,68 | 0,78% | - |
| 19.10.2026 | 9,68 | 9,68 | 9,60 | 9,60 | 0,26% | - |
| 16.10.2026 | 9,50 | 9,68 | 9,43 | 9,58 | 1,06% | - |
| 15.10.2026 | 9,80 | 9,80 | 9,43 | 9,48 | -5,72% | - |
| 13.10.2026 | 10,08 | 10,15 | 10,00 | 10,05 | -0,50% | - |
| 12.10.2026 | 10,15 | 10,20 | 10,10 | 10,10 | -1,46% | - |
| 09.10.2026 | 10,25 | 10,30 | 10,20 | 10,25 | 0,49% | - |
| 08.10.2026 | 10,15 | 10,20 | 10,15 | 10,20 | -1,45% | - |
| 07.10.2026 | 10,70 | 10,80 | 10,35 | 10,35 | -2,36% | - |
| 06.10.2026 | 10,55 | 10,60 | 10,50 | 10,60 | 0,95% | - |
| 05.10.2026 | 10,45 | 10,50 | 10,45 | 10,50 | 0,00% | - |
| 02.10.2026 | 10,55 | 10,55 | 10,50 | 10,50 | 3,45% | - |
| 01.10.2026 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | - |
| 30.09.2026 | 10,05 | 10,08 | 10,00 | 10,05 | -1,47% | - |
| 29.09.2026 | 10,25 | 10,25 | 10,20 | 10,20 | -0,97% | - |
| 28.09.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 0,00% | - |
| 25.09.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 0,00% | - |
| 24.09.2026 | 10,35 | 10,35 | 10,25 | 10,30 | -0,48% | - |
| 23.09.2026 | 10,35 | 10,45 | 10,15 | 10,35 | -4,61% | - |
| 22.09.2026 | 10,90 | 10,90 | 10,85 | 10,85 | -0,46% | - |
| 21.09.2026 | 11,15 | 11,25 | 10,85 | 10,90 | -1,80% | - |
| 18.09.2026 | 11,15 | 11,15 | 11,10 | 11,10 | -1,77% | - |
| 17.09.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 0,00% | - |
| 16.09.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 0,89% | - |
| 15.09.2026 | 11,25 | 11,25 | 11,20 | 11,20 | -1,75% | - |
| 14.09.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 0,00% | - |
| 11.09.2026 | 11,35 | 11,40 | 11,35 | 11,40 | -2,15% | - |
| 10.09.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 2,19% | - |
| 08.09.2026 | 11,35 | 11,40 | 11,30 | 11,40 | 0,44% | - |
| 07.09.2026 | 11,35 | 11,40 | 11,35 | 11,35 | 0,44% | - |
| 04.09.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 0,44% | - |
| 03.09.2026 | 11,25 | 11,45 | 10,90 | 11,25 | -1,75% | - |
| 02.09.2026 | 11,45 | 11,50 | 11,35 | 11,45 | 0,44% | - |
| 01.09.2026 | 11,45 | 11,45 | 11,35 | 11,40 | 0,88% | - |
| 31.08.2026 | 11,35 | 11,40 | 11,30 | 11,30 | -2,59% | - |
| 28.08.2026 | 11,65 | 11,65 | 11,60 | 11,60 | 2,20% | - |
| 27.08.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 0,89% | - |
| 26.08.2026 | 11,25 | 11,35 | 11,25 | 11,25 | -0,44% | - |
| 25.08.2026 | 11,35 | 11,35 | 11,25 | 11,30 | -3,42% | - |
| 24.08.2026 | 11,75 | 11,75 | 11,70 | 11,70 | -0,85% | - |
| 21.08.2026 | 11,75 | 11,80 | 11,75 | 11,80 | -1,67% | - |
| 20.08.2026 | 11,95 | 12,05 | 11,95 | 12,00 | -0,41% | - |
| 19.08.2026 | 12,05 | 12,15 | 11,95 | 12,05 | -2,43% | - |
| 18.08.2026 | 12,35 | 12,35 | 12,25 | 12,35 | 0,82% | - |
| 17.08.2026 | 12,35 | 12,35 | 12,25 | 12,25 | 2,08% | - |
| 14.08.2026 | 12,05 | 12,05 | 12,00 | 12,00 | -1,23% | - |
| 13.08.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 1,25% | - |
| 12.08.2026 | 11,95 | 12,00 | 11,95 | 12,00 | -0,41% | - |
| 11.08.2026 | 11,75 | 12,15 | 11,70 | 12,05 | 2,99% | - |
| 10.08.2026 | 11,65 | 11,70 | 11,65 | 11,70 | -0,85% | - |
| 06.08.2026 | 11,75 | 11,80 | 11,75 | 11,80 | -0,84% | - |
| 05.08.2026 | 11,85 | 11,90 | 11,75 | 11,90 | 3,03% | - |
| 04.08.2026 | 11,45 | 11,60 | 11,45 | 11,55 | 0,87% | - |
| 03.08.2026 | 10,90 | 11,55 | 10,70 | 11,45 | 2,69% | - |
| 31.07.2026 | 10,85 | 11,35 | 10,85 | 11,15 | -1,76% | - |
| 30.07.2026 | 11,05 | 11,35 | 11,05 | 11,35 | 3,65% | - |
| 29.07.2026 | 11,35 | 11,40 | 10,85 | 10,95 | -12,05% | - |
| 28.07.2026 | 12,40 | 12,45 | 12,40 | 12,45 | -1,97% | - |
| 27.07.2026 | 12,55 | 12,80 | 12,50 | 12,70 | -0,39% | - |
| 24.07.2026 | 12,75 | 12,85 | 12,75 | 12,75 | -0,78% | - |
| 23.07.2026 | 12,95 | 12,95 | 12,85 | 12,85 | -1,53% | - |
| 22.07.2026 | 12,75 | 13,05 | 12,55 | 13,05 | 0,77% | - |
| 21.07.2026 | 12,70 | 12,95 | 12,65 | 12,95 | 2,37% | - |
| 20.07.2026 | 12,55 | 12,75 | 12,50 | 12,65 | 2,43% | - |
| 17.07.2026 | 12,35 | 12,50 | 12,30 | 12,35 | -3,14% | 1.000,00 |
| 16.07.2026 | 12,65 | 12,75 | 12,50 | 12,75 | 0,00% | - |
| 15.07.2026 | 12,75 | 12,75 | 12,70 | 12,75 | 1,59% | - |
| 14.07.2026 | 12,65 | 12,65 | 12,55 | 12,55 | 0,40% | - |
| 13.07.2026 | 12,55 | 12,55 | 12,50 | 12,50 | -0,79% | - |
| 10.07.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 1,20% | - |
| 09.07.2026 | 12,45 | 12,50 | 12,45 | 12,45 | 1,63% | - |
| 08.07.2026 | 12,05 | 12,35 | 11,80 | 12,25 | -0,81% | - |
| 07.07.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,59% | - |
| 06.07.2026 | 12,55 | 12,60 | 12,50 | 12,55 | 0,00% | - |
| 03.07.2026 | 12,45 | 12,55 | 12,45 | 12,55 | -2,33% | - |
| 01.07.2026 | 13,95 | 14,00 | 12,75 | 12,85 | -7,22% | - |
| 29.06.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 2,21% | - |
| 26.06.2026 | 13,65 | 13,65 | 13,55 | 13,55 | 1,50% | - |
| 25.06.2026 | 12,95 | 13,55 | 12,95 | 13,35 | -1,84% | - |
| 24.06.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 2,26% | - |
| 23.06.2026 | 13,45 | 13,45 | 13,25 | 13,30 | -4,32% | - |
| 22.06.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 0,36% | - |
| 19.06.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 4,53% | - |
| 18.06.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 3,92% | - |
| 17.06.2026 | 12,75 | 13,00 | 12,65 | 12,75 | -2,30% | - |
| 15.06.2026 | 12,95 | 13,05 | 12,95 | 13,05 | -0,76% | - |
| 12.06.2026 | 12,55 | 13,15 | 12,55 | 13,15 | 3,54% | - |
| 11.06.2026 | 12,65 | 12,70 | 12,65 | 12,70 | -0,39% | - |
| 10.06.2026 | 12,85 | 12,85 | 12,65 | 12,75 | -1,54% | - |
| 09.06.2026 | 12,85 | 12,95 | 12,85 | 12,95 | 3,60% | - |
| 05.06.2026 | 12,55 | 12,55 | 12,50 | 12,50 | 0,81% | - |
| 04.06.2026 | 12,45 | 12,50 | 12,40 | 12,40 | -0,40% | - |
| 03.06.2026 | 12,55 | 12,55 | 12,35 | 12,45 | -0,40% | - |
| 01.06.2026 | 12,55 | 12,55 | 12,50 | 12,50 | -2,34% | - |
| 29.05.2026 | 12,95 | 13,15 | 12,80 | 12,80 | -6,57% | - |
| 27.05.2026 | 13,65 | 13,75 | 13,65 | 13,70 | 2,24% | - |
| 26.05.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -0,37% | - |
| 25.05.2026 | 13,35 | 13,45 | 13,35 | 13,45 | 1,89% | - |
| 22.05.2026 | 13,15 | 13,20 | 13,15 | 13,20 | -1,12% | - |