7,263$
0,18%
Echtzeit-Aktienkurs Newpark Resources
Bid:
Ask:
Aktienkurse zur Newpark Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 7,65 | 7,81 | 7,25 | 7,25 | -4,86% | 1.028.171,00 |
| 17.12.2024 | 7,58 | 7,68 | 7,53 | 7,62 | -0,52% | 486.636,00 |
| 16.12.2024 | 7,70 | 7,87 | 7,65 | 7,66 | -1,03% | 540.693,00 |
| 13.12.2024 | 7,94 | 7,94 | 7,70 | 7,74 | -2,52% | 435.565,00 |
| 12.12.2024 | 8,12 | 8,21 | 7,87 | 7,94 | -1,98% | 619.451,00 |
| 11.12.2024 | 7,84 | 8,22 | 7,73 | 8,10 | 3,58% | 645.378,00 |
| 10.12.2024 | 7,89 | 8,06 | 7,74 | 7,82 | -0,64% | 997.921,00 |
| 09.12.2024 | 7,85 | 8,03 | 7,75 | 7,87 | 2,08% | 872.557,00 |
| 06.12.2024 | 7,85 | 8,02 | 7,65 | 7,71 | -1,78% | 765.751,00 |
| 05.12.2024 | 8,02 | 8,03 | 7,67 | 7,85 | -1,63% | 579.008,00 |
| 04.12.2024 | 8,43 | 8,51 | 7,90 | 7,98 | -4,89% | 1.082.479,00 |
| 03.12.2024 | 8,48 | 8,50 | 8,22 | 8,39 | 0,00% | 560.461,00 |
| 02.12.2024 | 8,33 | 8,49 | 8,30 | 8,39 | 0,36% | 858.036,00 |
| 29.11.2024 | 8,39 | 8,45 | 8,31 | 8,36 | 0,84% | 424.791,00 |
| 27.11.2024 | 8,20 | 8,37 | 8,17 | 8,29 | 1,47% | 603.211,00 |
| 26.11.2024 | 7,98 | 8,25 | 7,96 | 8,17 | 1,36% | 903.306,00 |
| 25.11.2024 | 7,95 | 8,24 | 7,94 | 8,06 | 1,77% | 816.023,00 |
| 22.11.2024 | 7,77 | 7,94 | 7,71 | 7,92 | 1,93% | 672.784,00 |
| 21.11.2024 | 7,38 | 7,96 | 7,38 | 7,77 | 5,00% | 811.589,00 |
| 20.11.2024 | 7,17 | 7,43 | 7,17 | 7,40 | 3,21% | 868.658,00 |
| 19.11.2024 | 7,02 | 7,20 | 6,98 | 7,17 | 0,28% | 898.752,00 |
| 18.11.2024 | 7,07 | 7,27 | 7,05 | 7,15 | 2,29% | 704.178,00 |
| 15.11.2024 | 7,19 | 7,20 | 6,94 | 6,99 | -1,83% | 536.081,00 |
| 14.11.2024 | 7,32 | 7,35 | 7,04 | 7,12 | -2,20% | 516.611,00 |
| 13.11.2024 | 7,47 | 7,49 | 7,26 | 7,28 | -2,02% | 520.830,00 |
| 12.11.2024 | 7,24 | 7,46 | 7,22 | 7,43 | 2,48% | 728.851,00 |
| 11.11.2024 | 7,34 | 7,44 | 7,24 | 7,25 | -0,41% | 657.473,00 |
| 08.11.2024 | 7,09 | 7,45 | 6,70 | 7,28 | -3,58% | 1.331.319,00 |
| 07.11.2024 | 7,67 | 7,68 | 7,46 | 7,55 | -0,79% | 520.429,00 |
| 06.11.2024 | 7,27 | 7,68 | 7,27 | 7,61 | 9,97% | 902.899,00 |
| 05.11.2024 | 6,57 | 6,97 | 6,55 | 6,92 | 5,33% | 663.561,00 |
| 04.11.2024 | 6,53 | 6,65 | 6,49 | 6,57 | 0,77% | 457.220,00 |
| 01.11.2024 | 6,72 | 6,74 | 6,51 | 6,52 | -2,10% | 472.762,00 |
| 31.10.2024 | 6,78 | 6,79 | 6,63 | 6,66 | -1,04% | 324.997,00 |
| 30.10.2024 | 6,74 | 6,86 | 6,71 | 6,73 | 0,15% | 417.188,00 |
| 29.10.2024 | 6,77 | 6,81 | 6,69 | 6,72 | -1,32% | 429.956,00 |
| 28.10.2024 | 6,62 | 6,90 | 6,56 | 6,81 | 0,44% | 339.851,00 |
| 25.10.2024 | 6,82 | 6,90 | 6,73 | 6,78 | 0,44% | 325.359,00 |
| 24.10.2024 | 6,86 | 6,86 | 6,70 | 6,75 | -1,46% | 466.986,00 |
| 23.10.2024 | 6,92 | 6,96 | 6,76 | 6,85 | -2,00% | 499.537,00 |
| 22.10.2024 | 7,04 | 7,10 | 6,94 | 6,99 | -1,27% | 664.199,00 |
| 21.10.2024 | 7,12 | 7,13 | 7,04 | 7,08 | 0,14% | 355.040,00 |
| 18.10.2024 | 7,12 | 7,15 | 7,01 | 7,07 | -1,39% | 907.746,00 |
| 17.10.2024 | 7,12 | 7,17 | 7,02 | 7,17 | 0,70% | 1.029.576,00 |
| 16.10.2024 | 7,03 | 7,13 | 6,95 | 7,12 | 2,01% | 880.086,00 |
| 15.10.2024 | 6,92 | 7,07 | 6,86 | 6,98 | -1,83% | 548.407,00 |
| 14.10.2024 | 7,11 | 7,14 | 7,03 | 7,11 | -1,39% | 387.026,00 |
| 11.10.2024 | 7,07 | 7,26 | 7,06 | 7,21 | 2,27% | 591.663,00 |
| 10.10.2024 | 7,05 | 7,11 | 6,96 | 7,05 | -0,42% | 364.828,00 |
| 09.10.2024 | 6,93 | 7,13 | 6,93 | 7,08 | 1,43% | 816.865,00 |
| 08.10.2024 | 7,06 | 7,08 | 6,88 | 6,98 | -2,10% | 545.113,00 |
| 07.10.2024 | 7,12 | 7,16 | 7,06 | 7,13 | 0,14% | 492.724,00 |
| 04.10.2024 | 7,15 | 7,22 | 7,06 | 7,12 | 0,99% | 397.634,00 |
| 03.10.2024 | 6,95 | 7,11 | 6,90 | 7,05 | 1,44% | 398.949,00 |
| 02.10.2024 | 7,03 | 7,05 | 6,88 | 6,95 | -0,29% | 494.274,00 |
| 01.10.2024 | 6,87 | 7,11 | 6,84 | 6,97 | 0,58% | 565.882,00 |
| 30.09.2024 | 6,90 | 6,99 | 6,80 | 6,93 | 0,14% | 995.088,00 |
| 27.09.2024 | 6,90 | 7,16 | 6,88 | 6,92 | 1,62% | 1.130.727,00 |
| 26.09.2024 | 6,70 | 6,83 | 6,64 | 6,81 | -0,73% | 1.059.922,00 |
| 25.09.2024 | 7,19 | 7,19 | 6,86 | 6,86 | -4,59% | 849.109,00 |
| 24.09.2024 | 7,52 | 7,55 | 7,18 | 7,19 | -3,36% | 610.405,00 |
| 23.09.2024 | 7,50 | 7,73 | 7,41 | 7,44 | -0,40% | 393.265,00 |
| 20.09.2024 | 7,46 | 7,56 | 7,37 | 7,47 | -0,40% | 2.362.737,00 |
| 19.09.2024 | 7,41 | 7,54 | 7,29 | 7,50 | 3,73% | 754.735,00 |
| 18.09.2024 | 7,47 | 7,60 | 7,19 | 7,23 | -3,21% | 1.555.819,00 |
| 17.09.2024 | 7,33 | 7,48 | 7,13 | 7,47 | 1,77% | 1.124.266,00 |
| 16.09.2024 | 7,22 | 7,42 | 7,16 | 7,34 | 3,09% | 1.144.932,00 |
| 13.09.2024 | 7,17 | 7,24 | 7,09 | 7,12 | 0,71% | 427.501,00 |
| 12.09.2024 | 7,13 | 7,24 | 7,06 | 7,07 | 0,00% | 442.815,00 |
| 11.09.2024 | 7,09 | 7,14 | 6,91 | 7,07 | -0,56% | 398.050,00 |
| 10.09.2024 | 7,18 | 7,20 | 6,99 | 7,11 | -1,25% | 702.145,00 |
| 09.09.2024 | 7,22 | 7,37 | 7,19 | 7,20 | 0,00% | 847.754,00 |
| 06.09.2024 | 7,52 | 7,58 | 7,20 | 7,20 | -4,26% | 500.534,00 |
| 05.09.2024 | 7,97 | 7,97 | 7,52 | 7,52 | -4,20% | 627.985,00 |
| 04.09.2024 | 7,95 | 8,01 | 7,85 | 7,85 | -0,76% | 403.595,00 |
| 03.09.2024 | 8,07 | 8,11 | 7,84 | 7,91 | -3,89% | 633.730,00 |
| 30.08.2024 | 8,25 | 8,28 | 8,07 | 8,23 | -1,32% | 395.070,00 |
| 29.08.2024 | 8,31 | 8,38 | 8,20 | 8,34 | 1,46% | 306.679,00 |
| 28.08.2024 | 8,18 | 8,27 | 8,09 | 8,22 | -0,72% | 461.645,00 |
| 27.08.2024 | 8,23 | 8,34 | 8,20 | 8,28 | 0,12% | 375.495,00 |
| 26.08.2024 | 8,35 | 8,39 | 8,24 | 8,27 | 1,47% | 623.072,00 |
| 23.08.2024 | 7,89 | 8,21 | 7,89 | 8,15 | 3,69% | 529.795,00 |
| 22.08.2024 | 7,91 | 7,95 | 7,83 | 7,86 | 0,26% | 352.339,00 |
| 21.08.2024 | 7,92 | 7,95 | 7,83 | 7,84 | -0,38% | 442.050,00 |
| 20.08.2024 | 7,97 | 7,98 | 7,76 | 7,87 | -1,13% | 640.362,00 |
| 19.08.2024 | 7,96 | 8,01 | 7,88 | 7,96 | 0,00% | 559.913,00 |
| 16.08.2024 | 7,84 | 7,97 | 7,82 | 7,96 | 0,89% | 431.495,00 |
| 15.08.2024 | 7,92 | 7,97 | 7,81 | 7,89 | 2,73% | 690.535,00 |
| 14.08.2024 | 7,70 | 7,74 | 7,56 | 7,68 | 0,39% | 680.427,00 |
| 13.08.2024 | 7,46 | 7,69 | 7,34 | 7,65 | 2,68% | 595.071,00 |
| 12.08.2024 | 7,48 | 7,51 | 7,37 | 7,45 | 0,00% | 500.679,00 |
| 09.08.2024 | 7,58 | 7,69 | 7,45 | 7,45 | -1,97% | 534.393,00 |
| 08.08.2024 | 7,89 | 7,89 | 7,58 | 7,60 | -2,44% | 542.688,00 |
| 07.08.2024 | 8,19 | 8,23 | 7,75 | 7,79 | -2,75% | 824.080,00 |
| 06.08.2024 | 8,22 | 8,22 | 7,80 | 8,01 | 14,76% | 1.953.589,00 |
| 05.08.2024 | 6,99 | 7,12 | 6,78 | 6,98 | -4,51% | 779.076,00 |
| 02.08.2024 | 7,63 | 7,64 | 7,27 | 7,31 | -7,35% | 706.293,00 |
| 01.08.2024 | 8,22 | 8,26 | 7,81 | 7,89 | -4,48% | 804.152,00 |
| 31.07.2024 | 8,17 | 8,33 | 8,09 | 8,26 | 2,48% | 1.392.504,00 |
| 30.07.2024 | 8,10 | 8,18 | 8,05 | 8,06 | -0,37% | 469.866,00 |