12,700€
-3,79%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,80 | 13,60 | 12,70 | 13,60 | 6,67% | 1.586,00 |
| 04.05.2026 | 13,20 | 13,80 | 12,50 | 12,75 | -8,93% | 924,00 |
| 30.04.2026 | 13,45 | 14,10 | 13,45 | 14,00 | 4,48% | - |
| 29.04.2026 | 13,55 | 13,70 | 13,30 | 13,40 | -0,74% | - |
| 28.04.2026 | 14,05 | 14,05 | 13,40 | 13,50 | -2,17% | 4.960,00 |
| 27.04.2026 | 13,10 | 13,80 | 12,85 | 13,80 | 6,98% | 3.081,00 |
| 24.04.2026 | 12,65 | 12,90 | 12,50 | 12,90 | 2,38% | 20,00 |
| 23.04.2026 | 12,20 | 12,85 | 12,20 | 12,60 | 1,61% | - |
| 22.04.2026 | 12,10 | 12,50 | 12,10 | 12,40 | 1,64% | - |
| 21.04.2026 | 12,15 | 12,50 | 12,05 | 12,20 | 0,00% | - |
| 20.04.2026 | 12,45 | 12,50 | 12,05 | 12,20 | -3,17% | - |
| 17.04.2026 | 12,25 | 12,70 | 12,15 | 12,60 | 2,44% | - |
| 16.04.2026 | 12,70 | 13,10 | 12,15 | 12,30 | -4,65% | - |
| 15.04.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 0,78% | 2.000,00 |
| 14.04.2026 | 12,75 | 12,90 | 12,50 | 12,80 | 0,00% | - |
| 13.04.2026 | 13,05 | 13,05 | 12,65 | 12,80 | -0,78% | - |
| 10.04.2026 | 12,85 | 13,00 | 12,70 | 12,90 | 0,00% | - |
| 09.04.2026 | 12,75 | 13,00 | 12,60 | 12,90 | 0,78% | - |
| 08.04.2026 | 12,55 | 12,80 | 12,50 | 12,80 | 3,23% | - |
| 07.04.2026 | 12,45 | 12,55 | 12,20 | 12,40 | -1,59% | - |
| 02.04.2026 | 12,25 | 12,60 | 12,20 | 12,60 | 1,61% | - |
| 01.04.2026 | 12,55 | 12,65 | 12,40 | 12,40 | -1,59% | - |
| 31.03.2026 | 12,55 | 12,80 | 12,40 | 12,60 | 0,80% | - |
| 30.03.2026 | 12,75 | 12,95 | 12,40 | 12,50 | -1,57% | - |
| 27.03.2026 | 12,55 | 12,70 | 12,30 | 12,70 | 0,79% | - |
| 26.03.2026 | 12,90 | 12,90 | 12,35 | 12,60 | -3,08% | - |
| 25.03.2026 | 12,80 | 13,15 | 12,75 | 13,00 | 0,00% | - |
| 24.03.2026 | 12,25 | 13,10 | 12,20 | 13,00 | 5,69% | - |
| 23.03.2026 | 11,60 | 12,30 | 11,60 | 12,30 | 3,80% | - |
| 20.03.2026 | 12,15 | 12,20 | 11,55 | 11,85 | -2,87% | - |
| 19.03.2026 | 12,05 | 12,25 | 11,95 | 12,20 | 0,83% | - |
| 18.03.2026 | 12,15 | 12,40 | 11,70 | 12,10 | 0,00% | - |
| 17.03.2026 | 11,85 | 12,10 | 11,85 | 12,10 | 0,83% | - |
| 16.03.2026 | 11,75 | 12,00 | 11,65 | 12,00 | 2,56% | - |
| 13.03.2026 | 11,45 | 11,90 | 11,40 | 11,70 | 1,74% | - |
| 12.03.2026 | 11,65 | 11,75 | 11,30 | 11,50 | -2,54% | - |
| 11.03.2026 | 11,95 | 12,15 | 11,55 | 11,80 | -2,48% | - |
| 10.03.2026 | 11,95 | 12,20 | 11,80 | 12,10 | 0,83% | - |
| 09.03.2026 | 11,55 | 12,05 | 11,40 | 12,00 | 2,56% | 198,00 |
| 06.03.2026 | 11,90 | 12,05 | 11,45 | 11,70 | -1,68% | - |
| 05.03.2026 | 12,10 | 12,20 | 11,60 | 11,90 | -1,65% | 330,00 |
| 04.03.2026 | 11,75 | 12,30 | 11,70 | 12,10 | 2,54% | - |
| 03.03.2026 | 11,95 | 11,95 | 11,40 | 11,80 | -2,48% | - |
| 02.03.2026 | 12,15 | 12,40 | 11,90 | 12,10 | -0,82% | - |
| 27.02.2026 | 12,55 | 12,65 | 11,40 | 12,20 | -3,17% | - |
| 26.02.2026 | 12,90 | 13,50 | 12,20 | 12,60 | -1,56% | 630,00 |
| 25.02.2026 | 12,25 | 13,30 | 11,95 | 12,80 | 4,07% | 336,00 |
| 24.02.2026 | 12,10 | 12,40 | 12,10 | 12,30 | 0,00% | - |
| 23.02.2026 | 12,10 | 12,35 | 11,90 | 12,30 | -0,81% | - |
| 20.02.2026 | 12,45 | 12,60 | 12,25 | 12,40 | -0,80% | - |
| 19.02.2026 | 12,30 | 12,50 | 12,20 | 12,50 | 0,81% | - |
| 18.02.2026 | 12,30 | 12,60 | 12,25 | 12,40 | 0,81% | 18.848,00 |
| 17.02.2026 | 12,15 | 12,40 | 11,95 | 12,30 | 0,82% | - |
| 16.02.2026 | 12,10 | 12,25 | 12,10 | 12,20 | 0,00% | - |
| 13.02.2026 | 11,80 | 12,20 | 11,65 | 12,20 | 3,39% | - |
| 12.02.2026 | 12,20 | 12,70 | 11,70 | 11,80 | -4,84% | 6.300,00 |
| 11.02.2026 | 11,80 | 12,40 | 11,80 | 12,40 | 3,33% | - |
| 10.02.2026 | 11,95 | 12,00 | 11,80 | 12,00 | 0,00% | - |
| 09.02.2026 | 11,90 | 12,30 | 11,70 | 12,00 | 0,00% | - |
| 06.02.2026 | 11,60 | 12,05 | 11,55 | 12,00 | 3,90% | - |
| 05.02.2026 | 11,60 | 11,80 | 11,45 | 11,55 | -2,12% | - |
| 04.02.2026 | 12,15 | 12,40 | 11,40 | 11,80 | -3,28% | - |
| 03.02.2026 | 11,80 | 12,30 | 11,80 | 12,20 | 2,52% | - |
| 02.02.2026 | 11,45 | 12,00 | 11,45 | 11,90 | 2,59% | - |
| 30.01.2026 | 11,85 | 11,90 | 11,20 | 11,60 | 0,00% | 11.259,00 |
| 29.01.2026 | 11,40 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 28.01.2026 | 11,55 | 11,65 | 11,20 | 11,40 | -1,72% | 8.700,00 |
| 27.01.2026 | 11,55 | 11,65 | 11,35 | 11,60 | 0,87% | - |
| 26.01.2026 | 11,60 | 11,75 | 11,45 | 11,50 | -0,86% | - |
| 23.01.2026 | 12,10 | 12,50 | 11,50 | 11,60 | -4,13% | 16.000,00 |
| 22.01.2026 | 11,95 | 12,20 | 11,75 | 12,10 | 0,83% | - |
| 21.01.2026 | 11,45 | 12,00 | 11,40 | 12,00 | 4,35% | - |
| 20.01.2026 | 11,70 | 11,90 | 11,30 | 11,50 | -3,36% | - |
| 19.01.2026 | 11,70 | 11,90 | 11,70 | 11,90 | -1,65% | - |
| 16.01.2026 | 11,80 | 12,10 | 11,65 | 12,10 | 1,68% | - |
| 15.01.2026 | 11,70 | 12,00 | 11,70 | 11,90 | 1,71% | - |
| 14.01.2026 | 11,60 | 12,00 | 11,50 | 11,70 | -0,85% | - |
| 13.01.2026 | 11,05 | 11,80 | 11,00 | 11,80 | 6,31% | 391,00 |
| 12.01.2026 | 10,60 | 11,10 | 10,50 | 11,10 | 3,74% | - |
| 09.01.2026 | 10,75 | 10,85 | 10,50 | 10,70 | -0,93% | - |
| 08.01.2026 | 10,30 | 10,80 | 10,30 | 10,80 | 3,85% | - |
| 07.01.2026 | 10,65 | 10,80 | 10,30 | 10,40 | -2,80% | - |
| 06.01.2026 | 10,75 | 10,80 | 10,50 | 10,70 | -0,93% | - |
| 05.01.2026 | 10,30 | 10,80 | 10,30 | 10,80 | 3,85% | - |
| 02.01.2026 | 10,20 | 10,40 | 10,10 | 10,40 | 0,97% | - |
| 30.12.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,00% | - |
| 29.12.2025 | 10,30 | 10,40 | 10,10 | 10,30 | -0,96% | - |
| 23.12.2025 | 10,40 | 10,55 | 10,35 | 10,40 | -0,95% | - |
| 22.12.2025 | 10,40 | 10,70 | 10,40 | 10,50 | 0,00% | - |
| 19.12.2025 | 10,50 | 10,60 | 10,40 | 10,50 | -0,47% | - |
| 18.12.2025 | 10,50 | 10,80 | 10,50 | 10,55 | 0,00% | - |
| 17.12.2025 | 10,80 | 10,85 | 10,40 | 10,55 | -2,31% | - |
| 16.12.2025 | 10,90 | 11,00 | 10,70 | 10,80 | -1,82% | - |
| 15.12.2025 | 11,05 | 11,10 | 10,95 | 11,00 | 0,00% | - |
| 12.12.2025 | 11,10 | 11,25 | 10,90 | 11,00 | -1,79% | - |
| 11.12.2025 | 11,00 | 11,30 | 10,85 | 11,20 | 0,00% | - |
| 10.12.2025 | 11,10 | 11,30 | 10,90 | 11,20 | 0,00% | - |
| 09.12.2025 | 10,95 | 11,20 | 10,85 | 11,20 | 1,82% | - |
| 08.12.2025 | 10,90 | 11,30 | 10,90 | 11,00 | 0,00% | - |
| 05.12.2025 | 11,10 | 11,20 | 11,00 | 11,00 | -1,79% | - |