12,450€
-3,49%
Echtzeit-Aktienkurs Newpark Resources
Bid:
Ask:
Aktienkurse zur Newpark Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,95 | 13,15 | 12,45 | 12,45 | -4,60% | - |
| 28.05.2026 | 13,05 | 13,10 | 13,05 | 13,05 | 0,00% | - |
| 27.05.2026 | 13,75 | 13,80 | 12,95 | 13,05 | -5,09% | - |
| 26.05.2026 | 13,40 | 13,85 | 13,35 | 13,75 | 1,85% | - |
| 25.05.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 1,12% | - |
| 22.05.2026 | 13,15 | 13,35 | 13,05 | 13,35 | 1,52% | - |
| 21.05.2026 | 13,35 | 13,40 | 13,10 | 13,15 | -1,50% | - |
| 20.05.2026 | 13,15 | 13,45 | 13,15 | 13,35 | 1,52% | - |
| 19.05.2026 | 12,95 | 13,30 | 12,55 | 13,15 | 0,38% | - |
| 18.05.2026 | 13,05 | 13,15 | 13,05 | 13,10 | -1,50% | - |
| 15.05.2026 | 13,45 | 13,45 | 13,25 | 13,30 | -0,37% | - |
| 13.05.2026 | 12,85 | 13,45 | 12,80 | 13,35 | 3,89% | - |
| 12.05.2026 | 12,95 | 13,05 | 12,55 | 12,85 | -0,77% | - |
| 11.05.2026 | 12,70 | 13,05 | 12,65 | 12,95 | 1,97% | - |
| 08.05.2026 | 13,15 | 13,30 | 12,55 | 12,70 | -3,42% | - |
| 07.05.2026 | 13,35 | 13,55 | 13,05 | 13,15 | -1,50% | - |
| 06.05.2026 | 13,50 | 13,65 | 13,05 | 13,35 | -0,74% | - |
| 05.05.2026 | 12,85 | 13,45 | 12,75 | 13,45 | 5,49% | - |
| 04.05.2026 | 13,25 | 13,80 | 12,55 | 12,75 | -8,60% | - |
| 30.04.2026 | 13,45 | 14,05 | 13,45 | 13,95 | 4,10% | - |
| 29.04.2026 | 13,55 | 13,70 | 13,35 | 13,40 | -0,37% | - |
| 28.04.2026 | 14,05 | 14,15 | 13,45 | 13,45 | -2,18% | - |
| 27.04.2026 | 13,05 | 13,85 | 12,85 | 13,75 | 7,00% | - |
| 24.04.2026 | 12,65 | 12,95 | 12,55 | 12,85 | 2,39% | - |
| 23.04.2026 | 12,35 | 12,85 | 12,30 | 12,55 | 1,62% | - |
| 22.04.2026 | 12,25 | 12,45 | 12,25 | 12,35 | 1,65% | - |
| 21.04.2026 | 12,15 | 12,55 | 12,05 | 12,15 | 0,00% | - |
| 20.04.2026 | 12,45 | 12,50 | 12,05 | 12,15 | -2,80% | - |
| 17.04.2026 | 12,20 | 12,65 | 12,15 | 12,50 | 2,04% | - |
| 16.04.2026 | 12,85 | 13,05 | 12,15 | 12,25 | -4,67% | - |
| 15.04.2026 | 12,75 | 12,90 | 12,60 | 12,85 | 0,78% | - |
| 14.04.2026 | 12,75 | 12,85 | 12,55 | 12,75 | 0,00% | - |
| 13.04.2026 | 12,75 | 13,00 | 12,65 | 12,75 | 0,39% | - |
| 10.04.2026 | 12,85 | 12,95 | 12,70 | 12,70 | -0,78% | - |
| 09.04.2026 | 12,75 | 13,05 | 12,60 | 12,80 | 0,39% | - |
| 08.04.2026 | 12,55 | 12,80 | 12,45 | 12,75 | 3,24% | - |
| 07.04.2026 | 12,50 | 12,60 | 12,25 | 12,35 | -0,80% | - |
| 02.04.2026 | 12,25 | 12,45 | 12,15 | 12,45 | 0,81% | - |
| 01.04.2026 | 12,55 | 12,65 | 12,35 | 12,35 | -1,59% | - |
| 31.03.2026 | 12,50 | 12,75 | 12,45 | 12,55 | 0,80% | - |
| 30.03.2026 | 12,75 | 12,95 | 12,35 | 12,45 | -1,97% | - |
| 27.03.2026 | 12,55 | 12,70 | 12,30 | 12,70 | -0,78% | 6.000,00 |
| 26.03.2026 | 12,90 | 12,90 | 12,75 | 12,80 | 0,00% | - |
| 25.03.2026 | 12,85 | 13,15 | 12,80 | 12,80 | -0,78% | 25.600,00 |
| 24.03.2026 | 12,25 | 12,90 | 12,20 | 12,90 | 5,31% | 15.580,00 |
| 23.03.2026 | 11,65 | 12,25 | 11,65 | 12,25 | 4,26% | - |
| 20.03.2026 | 12,15 | 12,15 | 11,55 | 11,75 | -3,29% | - |
| 19.03.2026 | 12,15 | 12,25 | 11,95 | 12,15 | 0,41% | - |
| 18.03.2026 | 12,15 | 12,25 | 12,00 | 12,10 | 0,41% | - |
| 17.03.2026 | 11,85 | 12,15 | 11,85 | 12,05 | 0,84% | - |
| 16.03.2026 | 11,75 | 11,95 | 11,70 | 11,95 | 1,70% | - |
| 13.03.2026 | 11,45 | 11,85 | 11,45 | 11,75 | 2,62% | - |
| 12.03.2026 | 11,75 | 11,75 | 11,35 | 11,45 | -2,55% | - |
| 11.03.2026 | 11,95 | 12,10 | 11,65 | 11,75 | -2,49% | - |
| 10.03.2026 | 11,95 | 12,25 | 11,85 | 12,05 | 0,84% | - |
| 09.03.2026 | 11,55 | 11,95 | 11,40 | 11,95 | 2,58% | - |
| 06.03.2026 | 11,95 | 12,05 | 11,45 | 11,65 | -1,69% | - |
| 05.03.2026 | 12,10 | 12,20 | 11,65 | 11,85 | -1,66% | - |
| 04.03.2026 | 11,75 | 12,35 | 11,70 | 12,05 | 2,55% | - |
| 03.03.2026 | 11,95 | 11,95 | 11,35 | 11,75 | -2,49% | - |
| 02.03.2026 | 12,15 | 12,35 | 11,95 | 12,05 | -1,23% | 58,00 |
| 27.02.2026 | 12,55 | 12,60 | 11,40 | 12,20 | -0,41% | 319,00 |
| 26.02.2026 | 12,80 | 13,55 | 12,25 | 12,25 | 1,66% | - |
| 25.02.2026 | 12,25 | 12,40 | 11,95 | 12,05 | -1,63% | - |
| 24.02.2026 | 12,25 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 23.02.2026 | 12,25 | 12,40 | 11,95 | 12,25 | -0,81% | - |
| 20.02.2026 | 12,45 | 12,55 | 12,20 | 12,35 | -0,80% | - |
| 19.02.2026 | 12,40 | 12,55 | 12,20 | 12,45 | 1,63% | - |
| 18.02.2026 | 12,25 | 12,60 | 12,25 | 12,25 | 0,00% | - |
| 17.02.2026 | 12,15 | 12,45 | 11,95 | 12,25 | 0,41% | - |
| 16.02.2026 | 12,20 | 12,25 | 12,15 | 12,20 | 0,41% | - |
| 13.02.2026 | 11,80 | 12,25 | 11,65 | 12,15 | 3,85% | - |
| 12.02.2026 | 12,35 | 12,65 | 11,70 | 11,70 | -4,10% | - |
| 11.02.2026 | 11,95 | 12,35 | 11,90 | 12,20 | 2,09% | - |
| 10.02.2026 | 11,95 | 12,05 | 11,75 | 11,95 | 0,00% | - |
| 09.02.2026 | 11,90 | 12,25 | 11,70 | 11,95 | 0,00% | - |
| 06.02.2026 | 11,60 | 12,05 | 11,55 | 11,95 | 2,58% | - |
| 05.02.2026 | 11,70 | 11,80 | 11,45 | 11,65 | 0,00% | - |
| 04.02.2026 | 12,15 | 12,40 | 11,45 | 11,65 | -2,92% | - |
| 03.02.2026 | 11,90 | 12,25 | 11,85 | 12,00 | 1,27% | - |
| 02.02.2026 | 11,55 | 12,05 | 11,45 | 11,85 | 1,72% | - |
| 30.01.2026 | 11,85 | 11,90 | 11,20 | 11,65 | 0,87% | - |
| 29.01.2026 | 11,35 | 11,60 | 11,25 | 11,55 | 1,32% | - |
| 28.01.2026 | 11,60 | 11,65 | 11,25 | 11,40 | -2,15% | 6.146,00 |
| 27.01.2026 | 11,50 | 11,65 | 11,35 | 11,65 | 1,30% | - |
| 26.01.2026 | 11,55 | 11,75 | 11,45 | 11,50 | 0,00% | - |
| 23.01.2026 | 12,10 | 12,50 | 11,50 | 11,50 | -4,96% | - |
| 22.01.2026 | 11,95 | 12,15 | 11,80 | 12,10 | 4,76% | - |
| 21.01.2026 | 11,50 | 11,75 | 11,40 | 11,55 | 1,76% | - |
| 20.01.2026 | 11,80 | 11,85 | 11,35 | 11,35 | -4,22% | - |
| 19.01.2026 | 11,85 | 11,90 | 11,80 | 11,85 | -1,66% | - |
| 16.01.2026 | 11,90 | 12,05 | 11,65 | 12,05 | 1,69% | - |
| 15.01.2026 | 11,70 | 12,05 | 11,70 | 11,85 | 1,28% | - |
| 14.01.2026 | 11,70 | 11,95 | 11,55 | 11,70 | -0,43% | - |
| 13.01.2026 | 11,05 | 11,85 | 11,00 | 11,75 | 6,33% | - |
| 12.01.2026 | 10,60 | 11,05 | 10,50 | 11,05 | 3,76% | - |
| 09.01.2026 | 10,75 | 10,85 | 10,55 | 10,65 | 3,40% | - |
| 08.01.2026 | 10,30 | 10,40 | 10,30 | 10,30 | 0,00% | - |
| 07.01.2026 | 10,60 | 10,75 | 10,30 | 10,30 | -3,29% | - |
| 06.01.2026 | 10,75 | 10,85 | 10,45 | 10,65 | -0,93% | - |