14,461$
0,34%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,00 | 14,43 | 13,89 | 14,41 | 3,27% | - |
| 12.02.2026 | 14,71 | 15,02 | 13,96 | 13,96 | -4,57% | - |
| 11.02.2026 | 14,40 | 14,63 | 14,25 | 14,62 | 2,86% | - |
| 10.02.2026 | 14,25 | 14,33 | 14,02 | 14,22 | -0,19% | - |
| 09.02.2026 | 14,20 | 14,57 | 13,97 | 14,24 | 1,34% | - |
| 06.02.2026 | 13,81 | 14,15 | 13,80 | 14,06 | 2,52% | - |
| 05.02.2026 | 13,69 | 13,86 | 13,51 | 13,71 | -0,34% | - |
| 04.02.2026 | 14,56 | 14,56 | 13,51 | 13,76 | -4,00% | - |
| 03.02.2026 | 14,05 | 14,46 | 13,99 | 14,33 | 2,56% | - |
| 02.02.2026 | 13,77 | 14,18 | 13,76 | 13,97 | 1,85% | - |
| 30.01.2026 | 13,82 | 13,84 | 13,61 | 13,72 | -0,51% | - |
| 29.01.2026 | 13,64 | 13,81 | 13,45 | 13,79 | 2,21% | - |
| 28.01.2026 | 13,82 | 13,94 | 13,43 | 13,49 | -2,87% | - |
| 27.01.2026 | 13,67 | 13,95 | 13,57 | 13,89 | 1,78% | - |
| 26.01.2026 | 13,67 | 13,93 | 13,61 | 13,65 | -0,28% | - |
| 23.01.2026 | 14,16 | 14,61 | 13,62 | 13,69 | -3,55% | - |
| 22.01.2026 | 14,10 | 14,27 | 13,86 | 14,19 | 1,65% | - |
| 21.01.2026 | 13,48 | 13,97 | 13,42 | 13,96 | 4,08% | - |
| 20.01.2026 | 13,78 | 13,89 | 13,30 | 13,41 | -2,79% | - |
| 19.01.2026 | 13,78 | 13,80 | 13,75 | 13,80 | 1,45% | - |
| 16.01.2026 | 13,84 | 13,84 | 13,60 | 13,60 | -1,10% | - |
| 15.01.2026 | 13,69 | 13,95 | 13,65 | 13,75 | 1,36% | - |
| 14.01.2026 | 13,63 | 13,92 | 13,45 | 13,57 | -0,84% | - |
| 13.01.2026 | 12,98 | 13,77 | 12,98 | 13,68 | 6,14% | - |
| 12.01.2026 | 12,38 | 12,89 | 12,28 | 12,89 | 3,57% | - |
| 09.01.2026 | 12,43 | 12,60 | 12,26 | 12,45 | -0,57% | - |
| 08.01.2026 | 12,12 | 12,52 | 12,09 | 12,52 | 3,58% | - |
| 07.01.2026 | 12,46 | 12,56 | 12,09 | 12,09 | -2,95% | - |
| 06.01.2026 | 12,63 | 12,64 | 12,29 | 12,45 | -0,95% | - |
| 05.01.2026 | 12,23 | 12,70 | 12,20 | 12,57 | 5,52% | - |
| 02.01.2026 | 11,96 | 12,02 | 11,91 | 11,92 | -0,82% | - |
| 29.12.2025 | 12,07 | 12,13 | 11,93 | 12,01 | -2,29% | - |
| 23.12.2025 | 12,35 | 12,40 | 12,27 | 12,29 | -0,45% | - |
| 22.12.2025 | 12,52 | 12,56 | 12,35 | 12,35 | 0,04% | - |
| 18.12.2025 | 12,45 | 12,64 | 12,34 | 12,34 | -0,03% | - |
| 17.12.2025 | 12,70 | 12,75 | 12,31 | 12,35 | -2,08% | - |
| 16.12.2025 | 12,79 | 13,04 | 12,57 | 12,61 | -2,49% | - |
| 15.12.2025 | 12,99 | 13,16 | 12,92 | 12,93 | -0,03% | - |
| 12.12.2025 | 13,02 | 13,23 | 12,89 | 12,94 | -1,63% | - |
| 11.12.2025 | 12,92 | 13,21 | 12,92 | 13,15 | 0,81% | - |
| 10.12.2025 | 12,87 | 13,25 | 12,75 | 13,05 | 0,88% | - |
| 09.12.2025 | 12,65 | 12,95 | 12,65 | 12,93 | 1,75% | - |
| 08.12.2025 | 12,85 | 13,05 | 12,70 | 12,71 | -1,89% | - |
| 05.12.2025 | 12,95 | 13,04 | 12,84 | 12,96 | -0,02% | - |
| 04.12.2025 | 12,49 | 12,97 | 12,49 | 12,96 | 2,85% | - |
| 03.12.2025 | 12,44 | 12,65 | 12,34 | 12,60 | 0,93% | - |
| 02.12.2025 | 12,59 | 12,59 | 12,41 | 12,48 | -0,70% | - |
| 01.12.2025 | 12,25 | 12,58 | 12,22 | 12,57 | 2,01% | - |
| 28.11.2025 | 12,13 | 12,33 | 12,03 | 12,32 | 1,29% | - |
| 26.11.2025 | 12,24 | 12,25 | 12,02 | 12,17 | -0,35% | - |
| 25.11.2025 | 11,93 | 12,30 | 11,93 | 12,21 | 1,98% | - |
| 24.11.2025 | 11,68 | 12,14 | 11,59 | 11,97 | 3,41% | - |
| 21.11.2025 | 11,16 | 11,65 | 11,16 | 11,58 | 2,99% | - |
| 20.11.2025 | 11,81 | 11,95 | 11,22 | 11,24 | -2,93% | - |
| 19.11.2025 | 11,87 | 11,87 | 11,53 | 11,58 | -2,13% | - |
| 18.11.2025 | 11,57 | 11,87 | 11,57 | 11,83 | 1,89% | - |
| 17.11.2025 | 11,86 | 12,09 | 11,59 | 11,61 | -2,82% | - |
| 14.11.2025 | 11,89 | 12,00 | 11,78 | 11,95 | -0,33% | - |
| 13.11.2025 | 12,67 | 12,67 | 11,95 | 11,99 | -5,34% | - |
| 12.11.2025 | 12,67 | 12,83 | 12,60 | 12,67 | -0,69% | - |
| 11.11.2025 | 12,50 | 12,79 | 12,42 | 12,75 | 2,03% | - |
| 10.11.2025 | 12,58 | 12,67 | 12,24 | 12,50 | -0,14% | - |
| 07.11.2025 | 12,59 | 12,68 | 12,30 | 12,52 | -2,40% | - |
| 06.11.2025 | 12,93 | 12,97 | 12,61 | 12,82 | -0,88% | - |
| 05.11.2025 | 12,51 | 12,99 | 12,51 | 12,94 | 3,17% | - |
| 04.11.2025 | 12,55 | 12,57 | 12,40 | 12,54 | -1,98% | - |
| 03.11.2025 | 12,26 | 12,96 | 12,11 | 12,79 | 3,25% | - |
| 31.10.2025 | 13,11 | 13,90 | 12,36 | 12,39 | -7,85% | - |
| 30.10.2025 | 13,61 | 13,93 | 13,30 | 13,45 | -0,90% | - |
| 29.10.2025 | 13,33 | 13,76 | 13,10 | 13,57 | 2,94% | - |
| 28.10.2025 | 12,88 | 13,22 | 12,73 | 13,18 | 1,84% | - |
| 27.10.2025 | 13,01 | 13,08 | 12,86 | 12,94 | 0,11% | - |
| 24.10.2025 | 12,98 | 13,06 | 12,87 | 12,93 | 1,03% | - |
| 23.10.2025 | 12,40 | 12,82 | 12,40 | 12,80 | 3,74% | - |
| 22.10.2025 | 12,25 | 12,43 | 12,18 | 12,34 | 0,93% | - |
| 21.10.2025 | 12,07 | 12,23 | 12,07 | 12,22 | 0,80% | - |
| 20.10.2025 | 11,80 | 12,14 | 11,78 | 12,13 | 3,46% | - |
| 17.10.2025 | 11,46 | 11,74 | 11,44 | 11,72 | 1,83% | - |
| 16.10.2025 | 11,69 | 11,81 | 11,50 | 11,51 | -0,69% | - |
| 15.10.2025 | 11,20 | 11,59 | 11,20 | 11,59 | 3,93% | - |
| 14.10.2025 | 10,91 | 11,31 | 10,88 | 11,15 | 0,70% | - |
| 13.10.2025 | 10,96 | 11,07 | 10,72 | 11,07 | 2,22% | - |
| 10.10.2025 | 11,03 | 11,18 | 10,81 | 10,83 | -2,52% | - |
| 09.10.2025 | 11,17 | 11,28 | 10,96 | 11,11 | -0,55% | - |
| 08.10.2025 | 11,07 | 11,25 | 10,94 | 11,17 | 1,20% | - |
| 07.10.2025 | 11,24 | 11,25 | 10,89 | 11,04 | -0,72% | - |
| 06.10.2025 | 11,22 | 11,32 | 11,08 | 11,12 | -2,59% | - |
| 03.10.2025 | 11,40 | 11,55 | 11,38 | 11,42 | 1,06% | - |
| 02.10.2025 | 11,76 | 11,80 | 11,25 | 11,30 | -3,48% | - |
| 01.10.2025 | 11,23 | 11,74 | 11,15 | 11,70 | 3,29% | - |
| 30.09.2025 | 11,24 | 11,39 | 11,14 | 11,33 | 0,43% | - |
| 29.09.2025 | 11,36 | 11,37 | 11,12 | 11,28 | -0,35% | - |
| 26.09.2025 | 11,23 | 11,48 | 11,21 | 11,32 | 0,91% | - |
| 25.09.2025 | 11,04 | 11,24 | 11,03 | 11,22 | 0,81% | - |
| 24.09.2025 | 11,26 | 11,37 | 11,10 | 11,13 | -0,48% | - |
| 23.09.2025 | 11,14 | 11,44 | 11,09 | 11,18 | 0,75% | - |
| 22.09.2025 | 10,87 | 11,13 | 10,78 | 11,10 | 1,91% | - |
| 19.09.2025 | 11,03 | 11,12 | 10,85 | 10,89 | -1,45% | - |
| 18.09.2025 | 10,83 | 11,12 | 10,79 | 11,05 | 2,43% | - |
| 17.09.2025 | 10,85 | 11,00 | 10,72 | 10,79 | -0,81% | - |