12,302$
-4,07%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,59 | 12,68 | 12,44 | 12,64 | -1,43% | - |
| 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% | - |
| 16.09.2025 | 10,75 | 10,89 | 10,66 | 10,88 | 1,44% | - |
| 15.09.2025 | 10,57 | 10,81 | 10,53 | 10,72 | 1,37% | - |
| 12.09.2025 | 10,63 | 10,73 | 10,52 | 10,58 | -1,10% | - |
| 11.09.2025 | 10,66 | 10,77 | 10,59 | 10,69 | 0,36% | - |
| 10.09.2025 | 10,48 | 10,69 | 10,42 | 10,66 | 2,15% | - |
| 09.09.2025 | 10,54 | 10,61 | 10,35 | 10,43 | -0,62% | - |
| 08.09.2025 | 10,53 | 10,63 | 10,42 | 10,50 | -0,14% | - |
| 05.09.2025 | 10,60 | 10,73 | 10,43 | 10,51 | -0,97% | - |
| 04.09.2025 | 10,32 | 10,63 | 10,32 | 10,61 | 2,62% | - |
| 03.09.2025 | 10,42 | 10,57 | 10,32 | 10,34 | -0,39% | - |
| 02.09.2025 | 10,38 | 10,39 | 10,13 | 10,38 | 0,09% | - |
| 29.08.2025 | 10,42 | 10,52 | 10,37 | 10,37 | -0,68% | - |
| 28.08.2025 | 10,36 | 10,45 | 10,23 | 10,44 | 1,01% | - |
| 27.08.2025 | 10,30 | 10,47 | 10,25 | 10,34 | -0,30% | - |
| 26.08.2025 | 10,28 | 10,42 | 10,24 | 10,37 | 0,12% | - |
| 25.08.2025 | 10,47 | 10,47 | 10,31 | 10,36 | -0,71% | - |
| 22.08.2025 | 10,02 | 10,46 | 9,98 | 10,43 | 4,26% | - |
| 21.08.2025 | 9,86 | 10,02 | 9,85 | 10,01 | 0,81% | - |
| 20.08.2025 | 9,76 | 9,94 | 9,72 | 9,93 | 1,49% | - |
| 19.08.2025 | 9,93 | 10,03 | 9,78 | 9,78 | -1,52% | - |
| 18.08.2025 | 9,82 | 9,95 | 9,79 | 9,93 | 0,94% | - |
| 15.08.2025 | 10,01 | 10,06 | 9,82 | 9,84 | -1,40% | - |
| 14.08.2025 | 9,98 | 10,01 | 9,90 | 9,98 | -0,66% | - |
| 13.08.2025 | 9,93 | 10,15 | 9,81 | 10,05 | 2,06% | - |
| 12.08.2025 | 9,59 | 9,86 | 9,46 | 9,84 | 3,26% | - |
| 11.08.2025 | 9,26 | 9,67 | 9,26 | 9,53 | 2,99% | - |
| 08.08.2025 | 9,03 | 9,26 | 9,02 | 9,25 | 2,81% | - |
| 07.08.2025 | 9,10 | 9,21 | 8,84 | 9,00 | 0,05% | - |
| 06.08.2025 | 9,21 | 9,37 | 8,86 | 9,00 | 0,78% | - |
| 05.08.2025 | 8,70 | 9,00 | 8,70 | 8,93 | 2,63% | - |
| 04.08.2025 | 8,73 | 8,88 | 8,67 | 8,70 | -0,70% | - |
| 01.08.2025 | 8,91 | 8,93 | 8,68 | 8,76 | -3,07% | - |
| 31.07.2025 | 8,91 | 9,06 | 8,81 | 9,04 | 0,56% | - |
| 30.07.2025 | 9,11 | 9,17 | 8,96 | 8,99 | -1,03% | - |
| 29.07.2025 | 9,18 | 9,23 | 9,08 | 9,08 | -0,88% | - |
| 28.07.2025 | 9,06 | 9,19 | 8,98 | 9,16 | 0,95% | - |
| 25.07.2025 | 9,07 | 9,13 | 8,96 | 9,08 | 0,19% | - |
| 24.07.2025 | 8,90 | 9,10 | 8,76 | 9,06 | 1,04% | - |
| 23.07.2025 | 8,66 | 8,98 | 8,65 | 8,97 | 3,42% | - |
| 22.07.2025 | 8,37 | 8,72 | 8,35 | 8,67 | 3,40% | - |
| 21.07.2025 | 8,46 | 8,53 | 8,34 | 8,38 | -1,15% | - |
| 18.07.2025 | 8,50 | 8,60 | 8,40 | 8,48 | -0,64% | - |
| 17.07.2025 | 8,41 | 8,55 | 8,41 | 8,54 | 1,21% | - |
| 16.07.2025 | 8,48 | 8,52 | 8,18 | 8,44 | 0,21% | - |
| 15.07.2025 | 8,56 | 8,61 | 8,32 | 8,42 | -1,46% | - |
| 14.07.2025 | 8,52 | 8,56 | 8,44 | 8,54 | -0,16% | - |
| 11.07.2025 | 8,56 | 8,62 | 8,37 | 8,56 | -1,28% | - |
| 10.07.2025 | 8,51 | 8,71 | 8,51 | 8,67 | 1,05% | - |
| 09.07.2025 | 8,55 | 8,66 | 8,52 | 8,58 | -0,55% | - |
| 08.07.2025 | 8,51 | 8,77 | 8,51 | 8,62 | 1,32% | - |
| 07.07.2025 | 8,71 | 8,72 | 8,50 | 8,51 | -3,22% | - |
| 03.07.2025 | 8,81 | 8,86 | 8,70 | 8,80 | 0,45% | - |
| 02.07.2025 | 8,61 | 8,88 | 8,52 | 8,76 | 0,91% | - |
| 01.07.2025 | 8,60 | 8,86 | 8,42 | 8,68 | 1,48% | - |
| 30.06.2025 | 8,80 | 8,83 | 8,54 | 8,55 | -2,34% | - |
| 27.06.2025 | 8,61 | 8,79 | 8,59 | 8,76 | 0,93% | - |
| 26.06.2025 | 8,56 | 8,69 | 8,52 | 8,68 | 2,30% | - |
| 25.06.2025 | 8,64 | 8,80 | 8,48 | 8,48 | -1,82% | - |
| 24.06.2025 | 8,55 | 8,74 | 8,44 | 8,64 | 1,82% | - |
| 23.06.2025 | 8,55 | 8,64 | 8,44 | 8,48 | -0,78% | - |
| 20.06.2025 | 8,64 | 8,65 | 8,47 | 8,55 | -0,09% | - |
| 18.06.2025 | 8,57 | 8,64 | 8,46 | 8,56 | -0,75% | - |