593,700€
0,49%
Echtzeit-Aktienkurs NewMarket Corp
Bid:
Ask:
Aktienkurse zur NewMarket Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 582,50 | 594,80 | 577,95 | 588,10 | 1,13% | - |
| 04.05.2026 | 570,55 | 586,45 | 558,40 | 581,50 | 0,83% | - |
| 30.04.2026 | 572,40 | 586,35 | 561,55 | 576,70 | 0,86% | - |
| 29.04.2026 | 583,80 | 590,20 | 560,30 | 571,80 | -1,85% | - |
| 28.04.2026 | 593,75 | 603,50 | 577,90 | 582,60 | -1,82% | - |
| 27.04.2026 | 594,15 | 596,85 | 574,10 | 593,40 | -0,20% | - |
| 24.04.2026 | 585,65 | 594,85 | 571,40 | 594,60 | 1,68% | - |
| 23.04.2026 | 545,55 | 594,00 | 513,63 | 584,80 | 6,99% | - |
| 22.04.2026 | 548,20 | 552,35 | 538,70 | 546,60 | -0,26% | 81,00 |
| 21.04.2026 | 546,60 | 557,50 | 537,05 | 548,00 | 0,42% | - |
| 20.04.2026 | 537,85 | 553,65 | 531,20 | 545,70 | 1,11% | - |
| 17.04.2026 | 550,85 | 551,20 | 527,20 | 539,70 | -2,02% | - |
| 16.04.2026 | 544,50 | 555,60 | 540,55 | 550,80 | 1,31% | - |
| 15.04.2026 | 554,40 | 562,30 | 542,90 | 543,70 | -1,95% | - |
| 14.04.2026 | 560,35 | 560,50 | 542,45 | 554,50 | -1,14% | - |
| 13.04.2026 | 536,40 | 561,80 | 532,70 | 560,90 | 4,41% | - |
| 10.04.2026 | 543,10 | 549,85 | 535,40 | 537,20 | -1,01% | - |
| 09.04.2026 | 553,70 | 558,50 | 541,65 | 542,70 | -1,99% | 28,00 |
| 08.04.2026 | 557,05 | 712,20 | 388,02 | 553,70 | -0,11% | - |
| 07.04.2026 | 554,30 | 697,75 | 387,63 | 554,30 | 0,53% | 30,00 |
| 02.04.2026 | 548,90 | 558,75 | 542,05 | 551,40 | 0,15% | - |
| 01.04.2026 | 555,65 | 558,40 | 542,95 | 550,60 | -0,81% | - |
| 31.03.2026 | 550,35 | 557,20 | 544,15 | 555,10 | 1,33% | - |
| 30.03.2026 | 546,05 | 559,10 | 537,90 | 547,80 | 0,62% | - |
| 27.03.2026 | 547,75 | 549,55 | 537,90 | 544,40 | -0,48% | - |
| 26.03.2026 | 536,45 | 548,95 | 534,95 | 547,00 | 1,73% | 22,00 |
| 25.03.2026 | 537,05 | 550,75 | 536,35 | 537,70 | 0,26% | - |
| 24.03.2026 | 530,95 | 544,25 | 526,85 | 536,30 | 1,11% | - |
| 23.03.2026 | 530,05 | 545,60 | 529,35 | 530,40 | -0,36% | - |
| 20.03.2026 | 524,45 | 536,60 | 521,00 | 532,30 | 1,51% | - |
| 19.03.2026 | 534,95 | 538,10 | 521,35 | 524,40 | -1,80% | - |
| 18.03.2026 | 539,55 | 544,95 | 529,05 | 534,00 | -0,82% | - |
| 17.03.2026 | 526,30 | 545,45 | 524,30 | 538,40 | 2,26% | - |
| 16.03.2026 | 510,70 | 531,65 | 506,27 | 526,50 | 2,87% | - |
| 13.03.2026 | 511,60 | 535,10 | 509,75 | 511,80 | 0,10% | 60,00 |
| 12.03.2026 | 517,45 | 525,20 | 503,88 | 511,30 | -1,29% | - |
| 11.03.2026 | 536,55 | 550,70 | 514,00 | 518,00 | -3,56% | - |
| 10.03.2026 | 533,65 | 540,10 | 522,95 | 537,10 | 0,67% | - |
| 09.03.2026 | 550,10 | 552,55 | 533,10 | 533,50 | -3,28% | 69,00 |
| 06.03.2026 | 557,15 | 558,00 | 537,10 | 551,60 | -0,72% | - |
| 05.03.2026 | 549,30 | 556,15 | 545,45 | 555,60 | 1,24% | - |
| 04.03.2026 | 542,35 | 553,15 | 538,45 | 548,80 | 0,96% | 14,00 |
| 03.03.2026 | 533,65 | 545,90 | 525,15 | 543,60 | 1,63% | - |
| 02.03.2026 | 529,10 | 539,15 | 524,40 | 534,90 | 1,06% | - |
| 27.02.2026 | 532,20 | 536,70 | 524,85 | 529,30 | -0,58% | - |
| 26.02.2026 | 521,90 | 537,75 | 521,90 | 532,40 | 1,78% | 6,00 |
| 25.02.2026 | 525,20 | 538,40 | 517,35 | 523,10 | -0,61% | - |
| 24.02.2026 | 512,35 | 528,90 | 509,67 | 526,30 | 2,83% | - |
| 23.02.2026 | 514,20 | 523,65 | 503,60 | 511,80 | -1,27% | 70,00 |
| 20.02.2026 | 517,05 | 525,10 | 503,33 | 518,40 | 0,60% | - |
| 19.02.2026 | 516,65 | 524,50 | 506,58 | 515,30 | -0,25% | - |
| 18.02.2026 | 507,45 | 516,95 | 499,65 | 516,60 | 2,30% | - |
| 17.02.2026 | 498,00 | 515,00 | 490,00 | 505,00 | 0,90% | - |
| 16.02.2026 | 499,50 | 501,00 | 497,50 | 500,50 | 0,70% | 14,00 |
| 13.02.2026 | 501,50 | 515,00 | 494,50 | 497,00 | -0,90% | - |
| 12.02.2026 | 585,00 | 597,50 | 498,50 | 501,50 | -14,27% | 39,00 |
| 11.02.2026 | 600,00 | 612,50 | 582,50 | 585,00 | -3,31% | - |
| 10.02.2026 | 600,00 | 620,00 | 597,50 | 605,00 | 0,83% | 112,00 |
| 09.02.2026 | 612,50 | 615,00 | 597,50 | 600,00 | -2,44% | - |
| 06.02.2026 | 607,50 | 617,50 | 602,50 | 615,00 | 1,65% | - |
| 05.02.2026 | 607,50 | 617,50 | 600,00 | 605,00 | -0,82% | - |
| 04.02.2026 | 587,50 | 610,00 | 587,50 | 610,00 | 3,39% | - |
| 03.02.2026 | 575,00 | 590,00 | 572,50 | 590,00 | 2,61% | - |
| 02.02.2026 | 562,50 | 580,00 | 557,50 | 575,00 | 1,77% | - |
| 30.01.2026 | 552,50 | 570,00 | 542,50 | 565,00 | 1,80% | - |
| 29.01.2026 | 547,50 | 557,50 | 537,50 | 555,00 | 1,83% | - |
| 28.01.2026 | 542,50 | 555,00 | 535,00 | 545,00 | 0,93% | - |
| 27.01.2026 | 547,50 | 552,50 | 527,50 | 540,00 | -0,92% | - |
| 26.01.2026 | 547,50 | 557,50 | 540,00 | 545,00 | -0,91% | - |
| 23.01.2026 | 552,50 | 560,00 | 545,00 | 550,00 | 0,00% | 88,00 |
| 22.01.2026 | 550,00 | 560,00 | 545,00 | 550,00 | 0,00% | - |
| 21.01.2026 | 545,00 | 565,00 | 540,00 | 550,00 | 1,85% | - |
| 20.01.2026 | 550,00 | 555,00 | 537,50 | 540,00 | -2,26% | - |
| 19.01.2026 | 547,50 | 552,50 | 545,00 | 552,50 | -0,45% | - |
| 16.01.2026 | 560,00 | 565,00 | 545,00 | 555,00 | -0,89% | - |
| 15.01.2026 | 612,50 | 620,00 | 560,00 | 560,00 | -8,20% | 7,00 |
| 14.01.2026 | 610,00 | 627,50 | 600,00 | 610,00 | 0,00% | 15,00 |
| 13.01.2026 | 615,00 | 622,50 | 605,00 | 610,00 | -0,81% | - |
| 12.01.2026 | 622,50 | 630,00 | 607,50 | 615,00 | -0,81% | - |
| 09.01.2026 | 615,00 | 627,50 | 610,00 | 620,00 | 0,81% | - |
| 08.01.2026 | 597,50 | 620,00 | 590,00 | 615,00 | 3,36% | - |
| 07.01.2026 | 610,00 | 622,50 | 595,00 | 595,00 | -3,25% | - |
| 06.01.2026 | 597,50 | 615,00 | 587,50 | 615,00 | 2,50% | - |
| 05.01.2026 | 587,50 | 605,00 | 585,00 | 600,00 | 2,56% | - |
| 02.01.2026 | 587,50 | 597,50 | 582,50 | 585,00 | -2,50% | 315,00 |
| 30.12.2025 | 597,50 | 600,00 | 597,50 | 600,00 | 0,00% | - |
| 29.12.2025 | 600,00 | 612,50 | 592,50 | 600,00 | 0,00% | - |
| 23.12.2025 | 600,00 | 612,50 | 600,00 | 600,00 | -0,83% | - |
| 22.12.2025 | 622,50 | 625,00 | 600,00 | 605,00 | -3,20% | - |
| 19.12.2025 | 622,50 | 625,00 | 610,00 | 625,00 | 0,81% | - |
| 18.12.2025 | 610,00 | 630,00 | 605,00 | 620,00 | 0,81% | 435,00 |
| 17.12.2025 | 612,50 | 622,50 | 605,00 | 615,00 | 0,82% | 649,00 |
| 16.12.2025 | 620,00 | 645,00 | 600,00 | 610,00 | -3,17% | - |
| 15.12.2025 | 640,00 | 647,50 | 625,00 | 630,00 | -1,56% | 15,00 |
| 12.12.2025 | 660,00 | 670,00 | 640,00 | 640,00 | -3,03% | - |
| 11.12.2025 | 650,00 | 665,00 | 647,50 | 660,00 | 0,00% | - |
| 10.12.2025 | 640,00 | 662,50 | 640,00 | 660,00 | 2,33% | - |
| 09.12.2025 | 652,50 | 670,00 | 640,00 | 645,00 | -0,77% | - |
| 08.12.2025 | 660,00 | 662,50 | 640,00 | 650,00 | -1,52% | - |
| 05.12.2025 | 655,00 | 670,00 | 642,50 | 660,00 | 0,76% | - |