13,501$
0,40%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 13,22 | 13,66 | 13,22 | 13,45 | 1,98% | - |
| 04.09.2026 | 13,12 | 13,19 | 13,12 | 13,19 | 0,62% | - |
| 03.09.2026 | 13,08 | 13,21 | 12,76 | 13,10 | -1,34% | - |
| 02.09.2026 | 13,23 | 13,50 | 13,21 | 13,28 | 0,50% | - |
| 01.09.2026 | 13,21 | 13,38 | 13,09 | 13,22 | -0,63% | - |
| 31.08.2026 | 13,10 | 13,30 | 13,06 | 13,30 | 0,38% | - |
| 28.08.2026 | 13,57 | 13,62 | 13,18 | 13,25 | -3,11% | - |
| 27.08.2026 | 13,30 | 13,81 | 13,19 | 13,67 | 3,98% | - |
| 26.08.2026 | 13,17 | 13,22 | 12,99 | 13,15 | -0,64% | - |
| 25.08.2026 | 13,28 | 13,44 | 13,04 | 13,24 | 0,72% | - |
| 24.08.2026 | 13,66 | 13,69 | 13,13 | 13,14 | -4,26% | - |
| 21.08.2026 | 13,83 | 13,89 | 13,72 | 13,73 | -0,49% | - |
| 20.08.2026 | 13,92 | 14,11 | 13,72 | 13,79 | -1,91% | - |
| 19.08.2026 | 14,11 | 14,15 | 13,83 | 14,06 | 0,57% | - |
| 18.08.2026 | 14,25 | 14,25 | 13,84 | 13,98 | -2,16% | - |
| 17.08.2026 | 14,21 | 14,40 | 14,16 | 14,29 | 0,89% | - |
| 14.08.2026 | 13,88 | 14,18 | 13,83 | 14,17 | 1,98% | - |
| 13.08.2026 | 14,02 | 14,11 | 13,89 | 13,89 | -1,05% | - |
| 12.08.2026 | 13,86 | 14,17 | 13,86 | 14,04 | 1,78% | - |
| 11.08.2026 | 13,56 | 13,99 | 13,55 | 13,79 | 1,66% | - |
| 10.08.2026 | 13,35 | 13,68 | 13,35 | 13,57 | 0,72% | - |
| 07.08.2026 | 13,58 | 13,68 | 13,28 | 13,47 | -0,56% | - |
| 06.08.2026 | 13,62 | 13,78 | 13,55 | 13,55 | -0,18% | - |
| 05.08.2026 | 13,68 | 13,88 | 13,49 | 13,57 | -0,63% | - |
| 04.08.2026 | 13,26 | 13,85 | 13,26 | 13,66 | 3,39% | - |
| 03.08.2026 | 12,64 | 13,27 | 12,42 | 13,21 | 3,63% | - |
| 31.07.2026 | 12,53 | 12,94 | 12,53 | 12,75 | 2,46% | - |
| 30.07.2026 | 12,90 | 12,91 | 12,03 | 12,44 | 3,39% | - |
| 29.07.2026 | 12,92 | 12,96 | 11,97 | 12,04 | -6,95% | - |
| 28.07.2026 | 14,15 | 14,15 | 12,91 | 12,93 | -8,62% | - |
| 27.07.2026 | 14,51 | 14,52 | 13,82 | 14,15 | -0,31% | - |
| 24.07.2026 | 14,52 | 14,59 | 14,20 | 14,20 | -2,04% | - |
| 23.07.2026 | 14,63 | 14,98 | 14,49 | 14,49 | -1,93% | - |
| 22.07.2026 | 14,48 | 14,88 | 14,46 | 14,78 | 1,63% | - |
| 21.07.2026 | 14,53 | 14,77 | 14,52 | 14,54 | 0,75% | - |
| 20.07.2026 | 14,45 | 14,50 | 14,29 | 14,43 | 1,26% | - |
| 16.07.2026 | 14,48 | 14,57 | 14,13 | 14,25 | -1,71% | - |
| 15.07.2026 | 14,63 | 14,63 | 14,18 | 14,50 | -0,30% | - |
| 14.07.2026 | 14,40 | 14,82 | 14,38 | 14,55 | 1,62% | - |
| 13.07.2026 | 14,43 | 14,45 | 14,25 | 14,31 | -0,33% | - |
| 10.07.2026 | 14,42 | 14,51 | 14,33 | 14,36 | -0,37% | - |
| 09.07.2026 | 14,38 | 14,61 | 14,34 | 14,41 | 1,29% | - |
| 08.07.2026 | 13,56 | 14,24 | 13,56 | 14,23 | 3,42% | - |
| 07.07.2026 | 14,10 | 14,14 | 13,43 | 13,76 | -2,44% | - |
| 06.07.2026 | 14,39 | 14,51 | 14,08 | 14,10 | -1,34% | - |
| 02.07.2026 | 14,47 | 14,47 | 14,02 | 14,29 | 0,13% | - |
| 01.07.2026 | 15,79 | 15,86 | 14,28 | 14,28 | -10,81% | - |
| 30.06.2026 | 15,89 | 16,16 | 15,75 | 16,01 | 0,57% | - |
| 29.06.2026 | 15,64 | 16,03 | 15,37 | 15,91 | 2,72% | - |
| 26.06.2026 | 15,33 | 15,66 | 15,27 | 15,49 | -0,17% | - |
| 25.06.2026 | 14,92 | 15,52 | 14,91 | 15,52 | 5,85% | - |
| 24.06.2026 | 15,46 | 15,46 | 14,39 | 14,66 | -4,97% | - |
| 23.06.2026 | 15,10 | 15,52 | 14,90 | 15,43 | 0,43% | - |
| 22.06.2026 | 15,85 | 16,11 | 15,18 | 15,36 | -3,32% | - |
| 19.06.2026 | 15,88 | 15,89 | 15,88 | 15,89 | 0,27% | - |
| 18.06.2026 | 15,28 | 15,85 | 15,11 | 15,85 | 4,57% | - |
| 17.06.2026 | 14,83 | 15,61 | 14,67 | 15,15 | 2,40% | - |
| 16.06.2026 | 14,77 | 15,14 | 14,77 | 14,80 | 0,14% | - |
| 15.06.2026 | 15,13 | 15,14 | 14,69 | 14,78 | 0,98% | - |
| 11.06.2026 | 14,69 | 14,95 | 14,56 | 14,63 | 0,52% | - |
| 10.06.2026 | 14,84 | 14,97 | 14,49 | 14,56 | -1,81% | - |
| 09.06.2026 | 15,10 | 15,48 | 14,48 | 14,83 | -0,36% | - |
| 08.06.2026 | 14,35 | 15,01 | 14,35 | 14,88 | 2,42% | - |
| 05.06.2026 | 14,55 | 14,55 | 14,51 | 14,53 | -0,63% | - |
| 04.06.2026 | 14,40 | 14,69 | 14,31 | 14,62 | 1,28% | - |
| 03.06.2026 | 14,49 | 14,56 | 14,33 | 14,44 | -1,39% | - |
| 02.06.2026 | 14,26 | 14,73 | 14,26 | 14,64 | 2,60% | - |
| 01.06.2026 | 14,54 | 14,55 | 14,18 | 14,27 | -5,39% | - |
| 28.05.2026 | 15,22 | 15,29 | 14,95 | 15,08 | -0,50% | - |
| 27.05.2026 | 15,89 | 15,95 | 15,07 | 15,16 | -4,87% | - |
| 26.05.2026 | 15,58 | 16,09 | 15,58 | 15,94 | 3,98% | - |
| 22.05.2026 | 15,23 | 15,46 | 15,21 | 15,33 | 0,21% | - |
| 21.05.2026 | 15,48 | 15,50 | 15,18 | 15,29 | -1,25% | - |
| 20.05.2026 | 15,43 | 15,58 | 15,26 | 15,49 | 1,48% | - |
| 19.05.2026 | 15,09 | 15,41 | 14,63 | 15,26 | 1,13% | - |
| 18.05.2026 | 15,35 | 15,35 | 15,00 | 15,09 | -1,26% | - |
| 15.05.2026 | 15,52 | 15,59 | 15,21 | 15,28 | -2,54% | - |
| 14.05.2026 | 15,78 | 15,80 | 15,40 | 15,68 | 0,61% | - |
| 13.05.2026 | 15,13 | 15,74 | 15,05 | 15,59 | 3,10% | - |
| 12.05.2026 | 15,26 | 15,27 | 14,75 | 15,12 | -1,02% | - |
| 11.05.2026 | 14,96 | 15,37 | 14,96 | 15,27 | -1,01% | - |
| 07.05.2026 | 15,72 | 15,92 | 15,40 | 15,43 | -1,83% | - |
| 06.05.2026 | 15,99 | 15,99 | 15,34 | 15,72 | -0,08% | - |
| 05.05.2026 | 15,07 | 15,73 | 15,07 | 15,73 | 5,46% | - |
| 04.05.2026 | 15,51 | 16,13 | 14,67 | 14,91 | -8,89% | - |
| 30.04.2026 | 15,94 | 16,47 | 15,84 | 16,37 | 4,28% | - |
| 29.04.2026 | 15,95 | 15,96 | 15,59 | 15,70 | -0,33% | - |
| 28.04.2026 | 16,47 | 16,49 | 15,75 | 15,75 | -2,28% | - |
| 27.04.2026 | 15,84 | 16,19 | 15,71 | 16,12 | 7,75% | - |
| 24.04.2026 | 14,79 | 15,01 | 14,69 | 14,96 | 2,02% | - |
| 23.04.2026 | 14,43 | 15,02 | 14,43 | 14,66 | 1,44% | - |
| 22.04.2026 | 14,44 | 14,60 | 14,37 | 14,45 | 1,45% | - |
| 21.04.2026 | 14,45 | 14,72 | 14,25 | 14,25 | -0,51% | - |
| 20.04.2026 | 14,65 | 14,67 | 14,24 | 14,32 | -2,75% | - |
| 17.04.2026 | 14,50 | 14,80 | 14,44 | 14,73 | 2,46% | - |
| 16.04.2026 | 15,20 | 15,36 | 14,33 | 14,37 | -4,87% | - |
| 15.04.2026 | 15,17 | 15,17 | 14,92 | 15,11 | 1,35% | - |
| 14.04.2026 | 15,05 | 15,09 | 14,81 | 14,91 | -0,57% | - |
| 13.04.2026 | 14,93 | 15,16 | 14,82 | 14,99 | -0,52% | - |
| 10.04.2026 | 15,04 | 15,18 | 14,95 | 15,07 | 0,39% | - |