14,461$
1,62%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 14,77 | 15,24 | 14,73 | 15,01 | 1,10% | - |
| 08.04.2026 | 14,93 | 14,93 | 14,60 | 14,85 | 3,79% | - |
| 07.04.2026 | 14,35 | 14,46 | 14,18 | 14,31 | -1,15% | - |
| 02.04.2026 | 14,17 | 14,47 | 14,02 | 14,47 | 0,53% | - |
| 01.04.2026 | 14,61 | 14,69 | 14,31 | 14,40 | -0,71% | - |
| 31.03.2026 | 14,39 | 14,68 | 14,34 | 14,50 | 1,67% | - |
| 30.03.2026 | 14,79 | 14,79 | 14,15 | 14,26 | -1,60% | - |
| 27.03.2026 | 14,34 | 14,59 | 14,24 | 14,49 | 0,99% | - |
| 26.03.2026 | 14,85 | 14,85 | 14,35 | 14,35 | -3,77% | - |
| 25.03.2026 | 15,07 | 15,11 | 14,86 | 14,91 | 0,32% | - |
| 24.03.2026 | 14,21 | 14,89 | 14,13 | 14,87 | 4,44% | - |
| 23.03.2026 | 13,81 | 14,30 | 13,80 | 14,23 | 5,86% | - |
| 20.03.2026 | 13,99 | 13,99 | 13,35 | 13,45 | -4,41% | - |
| 19.03.2026 | 13,81 | 14,11 | 13,79 | 14,07 | 1,77% | - |
| 18.03.2026 | 13,86 | 14,09 | 13,82 | 13,82 | -0,55% | - |
| 17.03.2026 | 13,69 | 13,98 | 13,68 | 13,90 | 1,44% | - |
| 16.03.2026 | 13,49 | 13,70 | 13,48 | 13,70 | 2,95% | - |
| 13.03.2026 | 13,25 | 13,56 | 13,19 | 13,31 | 1,07% | - |
| 12.03.2026 | 13,55 | 13,55 | 13,09 | 13,17 | -3,23% | - |
| 11.03.2026 | 13,94 | 13,94 | 13,47 | 13,61 | -1,92% | - |
| 10.03.2026 | 13,91 | 14,25 | 13,79 | 13,88 | -0,03% | - |
| 09.03.2026 | 13,32 | 13,89 | 13,30 | 13,88 | 3,14% | - |
| 06.03.2026 | 13,63 | 13,63 | 13,29 | 13,46 | -2,04% | - |
| 05.03.2026 | 13,98 | 13,98 | 13,49 | 13,74 | -2,06% | - |
| 04.03.2026 | 13,82 | 14,32 | 13,75 | 14,03 | 2,85% | - |
| 03.03.2026 | 13,83 | 13,83 | 13,16 | 13,64 | -3,18% | - |
| 02.03.2026 | 14,26 | 14,44 | 14,02 | 14,08 | -1,61% | - |
| 27.02.2026 | 14,76 | 14,85 | 13,51 | 14,32 | -4,03% | - |
| 26.02.2026 | 15,23 | 15,92 | 14,47 | 14,92 | 4,56% | - |
| 25.02.2026 | 14,52 | 14,55 | 14,10 | 14,26 | -1,15% | - |
| 24.02.2026 | 14,37 | 14,55 | 14,33 | 14,43 | 0,23% | - |
| 23.02.2026 | 14,56 | 14,56 | 14,11 | 14,40 | -1,91% | - |
| 20.02.2026 | 14,49 | 14,81 | 14,47 | 14,68 | 0,37% | - |
| 19.02.2026 | 14,56 | 14,76 | 14,36 | 14,62 | 0,48% | - |
| 18.02.2026 | 14,60 | 14,84 | 14,46 | 14,55 | 0,11% | - |
| 17.02.2026 | 14,37 | 14,75 | 14,11 | 14,54 | 0,88% | - |
| 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% | - |