9,215$
-1,33%
Echtzeit-Aktienkurs NPK International Inc
Bid:
Ask:
Aktienkurse zur NPK International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,26 | 9,48 | 9,10 | 9,21 | -1,33% | - |
| 11.11.2026 | 9,15 | 9,39 | 9,11 | 9,34 | 2,97% | - |
| 10.11.2026 | 8,87 | 9,07 | 8,76 | 9,07 | 1,35% | - |
| 09.11.2026 | 8,71 | 8,96 | 8,69 | 8,95 | 3,91% | - |
| 06.11.2026 | 8,63 | 8,76 | 8,57 | 8,61 | -0,16% | - |
| 05.11.2026 | 9,03 | 9,03 | 8,62 | 8,63 | -4,86% | - |
| 04.11.2026 | 9,43 | 9,45 | 8,91 | 9,07 | -0,66% | - |
| 03.11.2026 | 9,23 | 9,42 | 9,11 | 9,13 | 0,39% | - |
| 02.11.2026 | 9,47 | 9,60 | 9,05 | 9,09 | -7,79% | - |
| 30.10.2026 | 8,46 | 10,43 | 8,33 | 9,86 | -11,46% | - |
| 29.10.2026 | 11,34 | 11,38 | 11,14 | 11,14 | -1,15% | - |
| 28.10.2026 | 11,31 | 11,32 | 11,19 | 11,27 | 0,10% | - |
| 27.10.2026 | 11,03 | 11,30 | 11,03 | 11,25 | 2,45% | - |
| 26.10.2026 | 10,93 | 11,09 | 10,85 | 10,99 | 0,78% | - |
| 23.10.2026 | 10,71 | 10,96 | 10,56 | 10,90 | 1,11% | - |
| 22.10.2026 | 11,00 | 11,00 | 10,57 | 10,78 | -2,84% | - |
| 21.10.2026 | 10,93 | 11,14 | 10,93 | 11,10 | 1,60% | - |
| 20.10.2026 | 10,94 | 11,00 | 10,84 | 10,92 | -0,28% | - |
| 19.10.2026 | 10,81 | 11,02 | 10,75 | 10,95 | 1,53% | - |
| 16.10.2026 | 10,68 | 10,86 | 10,63 | 10,79 | 0,88% | - |
| 15.10.2026 | 10,93 | 10,94 | 10,59 | 10,69 | -2,26% | - |
| 14.10.2026 | 11,24 | 11,24 | 10,89 | 10,94 | -3,07% | - |
| 13.10.2026 | 11,21 | 11,37 | 11,16 | 11,29 | 0,27% | - |
| 12.10.2026 | 11,29 | 11,41 | 11,21 | 11,26 | -1,60% | - |
| 09.10.2026 | 11,54 | 11,61 | 11,37 | 11,44 | -0,45% | - |
| 08.10.2026 | 11,45 | 11,61 | 11,36 | 11,49 | 1,08% | - |
| 07.10.2026 | 11,96 | 11,96 | 11,31 | 11,37 | -5,17% | - |
| 06.10.2026 | 11,82 | 12,11 | 11,82 | 11,99 | 1,30% | - |
| 05.10.2026 | 11,77 | 12,15 | 11,70 | 11,84 | 0,06% | - |
| 01.10.2026 | 11,39 | 11,83 | 11,30 | 11,83 | 3,37% | - |
| 30.09.2026 | 11,45 | 11,50 | 11,30 | 11,44 | 0,43% | - |
| 29.09.2026 | 11,60 | 11,71 | 11,39 | 11,39 | -1,79% | - |
| 28.09.2026 | 11,71 | 11,71 | 11,48 | 11,60 | -0,45% | - |
| 24.09.2026 | 11,65 | 11,67 | 11,44 | 11,65 | -0,84% | - |
| 23.09.2026 | 11,79 | 11,90 | 11,61 | 11,75 | -0,09% | - |
| 22.09.2026 | 12,49 | 12,53 | 11,76 | 11,76 | -5,88% | - |
| 21.09.2026 | 12,80 | 12,80 | 12,44 | 12,50 | -1,95% | - |
| 18.09.2026 | 12,84 | 12,84 | 12,68 | 12,75 | -0,23% | - |
| 17.09.2026 | 13,08 | 13,08 | 12,74 | 12,78 | -0,95% | - |
| 16.09.2026 | 13,03 | 13,08 | 12,67 | 12,90 | -0,44% | - |
| 15.09.2026 | 12,93 | 12,96 | 12,75 | 12,96 | 0,01% | - |
| 14.09.2026 | 13,15 | 13,15 | 12,87 | 12,96 | -2,44% | - |
| 11.09.2026 | 13,30 | 13,41 | 13,28 | 13,28 | 0,77% | - |
| 10.09.2026 | 13,45 | 13,45 | 13,18 | 13,18 | -1,89% | - |
| 09.09.2026 | 13,46 | 13,52 | 13,32 | 13,43 | -0,10% | - |
| 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% | - |