793,945$
-0,34%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 800,61 | 806,98 | 792,80 | 796,68 | -0,50% | 88.098,00 |
| 21.08.2025 | 790,86 | 800,70 | 788,32 | 800,70 | 1,20% | 253.417,00 |
| 20.08.2025 | 789,72 | 794,46 | 780,50 | 791,23 | 1,60% | 112.805,00 |
| 19.08.2025 | 775,00 | 781,69 | 772,33 | 778,79 | 0,83% | 30.391,00 |
| 18.08.2025 | 771,71 | 774,19 | 764,70 | 772,35 | 0,80% | 51.136,00 |
| 15.08.2025 | 767,48 | 770,24 | 760,90 | 766,21 | -0,02% | 55.073,00 |
| 14.08.2025 | 776,39 | 776,39 | 766,25 | 766,33 | -0,88% | 30.173,00 |
| 13.08.2025 | 766,90 | 775,62 | 764,78 | 773,17 | 1,55% | 61.238,00 |
| 12.08.2025 | 762,39 | 762,95 | 751,69 | 761,39 | 0,44% | 156.015,00 |
| 11.08.2025 | 738,88 | 758,97 | 737,03 | 758,08 | 2,70% | 79.637,00 |
| 08.08.2025 | 726,85 | 740,43 | 726,37 | 738,17 | 1,94% | 75.259,00 |
| 07.08.2025 | 722,01 | 729,49 | 714,00 | 724,11 | 0,29% | 108.935,00 |
| 06.08.2025 | 709,42 | 722,01 | 709,10 | 722,01 | 1,86% | 69.081,00 |
| 05.08.2025 | 701,20 | 709,87 | 698,64 | 708,81 | 0,36% | 47.740,00 |
| 04.08.2025 | 709,41 | 709,41 | 699,15 | 706,24 | 0,91% | 39.646,00 |
| 01.08.2025 | 684,17 | 701,85 | 680,00 | 699,86 | 1,87% | 69.835,00 |
| 31.07.2025 | 643,60 | 690,15 | 643,60 | 687,00 | 0,96% | 111.334,00 |
| 30.07.2025 | 680,55 | 690,98 | 678,24 | 680,50 | -1,04% | 101.874,00 |
| 29.07.2025 | 695,00 | 697,39 | 683,26 | 687,65 | -1,05% | 82.488,00 |
| 28.07.2025 | 703,81 | 704,14 | 690,91 | 694,96 | -1,57% | 80.549,00 |
| 25.07.2025 | 720,79 | 720,79 | 705,59 | 706,07 | -1,79% | 84.190,00 |
| 24.07.2025 | 723,95 | 728,79 | 718,00 | 718,94 | -0,85% | 81.037,00 |
| 23.07.2025 | 727,01 | 731,03 | 722,83 | 725,09 | -0,13% | 74.868,00 |
| 22.07.2025 | 725,40 | 733,33 | 723,93 | 726,04 | 0,14% | 75.422,00 |
| 21.07.2025 | 732,97 | 734,71 | 724,52 | 725,00 | -0,67% | 46.148,00 |
| 18.07.2025 | 741,84 | 742,88 | 728,00 | 729,91 | -1,04% | 44.810,00 |
| 17.07.2025 | 736,50 | 739,77 | 731,00 | 737,57 | 1,06% | 58.621,00 |
| 16.07.2025 | 726,01 | 731,81 | 719,94 | 729,82 | 0,87% | 47.292,00 |
| 15.07.2025 | 731,00 | 733,85 | 722,92 | 723,53 | -0,94% | 128.775,00 |
| 14.07.2025 | 727,62 | 734,14 | 724,72 | 730,41 | 0,55% | 80.537,00 |
| 11.07.2025 | 721,79 | 732,16 | 721,00 | 726,45 | -1,11% | 52.601,00 |
| 10.07.2025 | 735,40 | 743,52 | 732,74 | 734,58 | 0,35% | 83.778,00 |
| 09.07.2025 | 737,44 | 737,49 | 730,92 | 732,01 | -0,29% | 62.365,00 |
| 08.07.2025 | 737,02 | 741,55 | 733,60 | 734,15 | -0,44% | 145.551,00 |
| 07.07.2025 | 736,92 | 742,44 | 730,84 | 737,43 | 0,02% | 101.871,00 |
| 03.07.2025 | 721,74 | 737,28 | 717,45 | 737,28 | 2,39% | 116.709,00 |
| 02.07.2025 | 708,24 | 720,66 | 703,00 | 720,10 | 2,06% | 153.806,00 |
| 01.07.2025 | 689,41 | 706,53 | 688,52 | 705,59 | 2,13% | 155.675,00 |
| 30.06.2025 | 690,04 | 692,56 | 685,67 | 690,86 | 0,64% | 117.623,00 |
| 27.06.2025 | 682,32 | 689,14 | 673,71 | 686,44 | 0,82% | 319.087,00 |
| 26.06.2025 | 677,03 | 683,00 | 675,78 | 680,86 | 1,03% | 305.942,00 |
| 25.06.2025 | 680,01 | 686,31 | 672,58 | 673,89 | -1,76% | 144.020,00 |
| 24.06.2025 | 684,42 | 690,73 | 671,68 | 685,93 | 1,48% | 221.879,00 |
| 23.06.2025 | 649,99 | 677,23 | 649,99 | 675,94 | 3,83% | 208.693,00 |
| 20.06.2025 | 648,84 | 654,90 | 643,96 | 650,99 | 0,34% | 397.326,00 |
| 18.06.2025 | 639,48 | 653,52 | 637,99 | 648,80 | 2,14% | 159.201,00 |
| 17.06.2025 | 638,00 | 641,15 | 632,81 | 635,23 | -0,59% | 162.757,00 |
| 16.06.2025 | 652,33 | 653,23 | 636,51 | 638,99 | -1,50% | 181.322,00 |
| 13.06.2025 | 651,04 | 659,83 | 645,08 | 648,70 | -0,95% | 133.344,00 |
| 12.06.2025 | 669,56 | 671,16 | 649,26 | 654,94 | -1,83% | 166.799,00 |
| 11.06.2025 | 665,00 | 667,15 | 651,99 | 667,15 | 0,98% | 295.393,00 |
| 10.06.2025 | 655,59 | 660,70 | 650,63 | 660,68 | 1,88% | 505.394,00 |
| 09.06.2025 | 650,30 | 656,71 | 643,59 | 648,50 | 0,60% | 317.260,00 |
| 06.06.2025 | 644,39 | 645,33 | 634,68 | 644,62 | 0,87% | 526.977,00 |
| 05.06.2025 | 632,51 | 639,30 | 622,60 | 639,03 | 1,43% | 94.990,00 |
| 04.06.2025 | 634,04 | 644,32 | 628,18 | 630,05 | -1,27% | 48.815,00 |
| 03.06.2025 | 643,41 | 643,51 | 638,17 | 638,17 | -0,83% | 31.002,00 |
| 02.06.2025 | 637,63 | 646,77 | 637,63 | 643,50 | -0,09% | 32.865,00 |
| 30.05.2025 | 636,00 | 645,12 | 632,78 | 644,06 | 1,25% | 51.559,00 |
| 29.05.2025 | 630,79 | 637,30 | 630,79 | 636,10 | 0,55% | 37.701,00 |
| 28.05.2025 | 637,75 | 643,68 | 631,86 | 632,60 | -2,13% | 34.137,00 |
| 27.05.2025 | 643,05 | 646,44 | 636,86 | 646,38 | 0,93% | 38.529,00 |
| 23.05.2025 | 642,15 | 642,15 | 636,82 | 640,43 | -1,02% | 36.771,00 |
| 22.05.2025 | 644,69 | 650,87 | 642,53 | 647,05 | 0,39% | 35.244,00 |
| 21.05.2025 | 644,58 | 645,91 | 636,59 | 644,51 | -0,92% | 47.901,00 |
| 20.05.2025 | 651,44 | 653,71 | 647,11 | 650,47 | -0,05% | 25.152,00 |
| 19.05.2025 | 648,08 | 652,72 | 647,23 | 650,81 | 0,08% | 26.136,00 |
| 16.05.2025 | 645,54 | 652,48 | 645,54 | 650,30 | 0,64% | 38.489,00 |
| 15.05.2025 | 640,79 | 649,38 | 634,34 | 646,17 | 1,95% | 37.653,00 |
| 14.05.2025 | 636,74 | 639,38 | 631,36 | 633,79 | 0,27% | 45.963,00 |
| 13.05.2025 | 634,61 | 638,18 | 629,43 | 632,11 | -0,71% | 43.749,00 |
| 12.05.2025 | 642,79 | 645,00 | 636,03 | 636,65 | 0,34% | 35.683,00 |
| 09.05.2025 | 632,74 | 637,89 | 632,64 | 634,48 | 0,12% | 27.993,00 |
| 08.05.2025 | 629,75 | 638,01 | 629,75 | 633,70 | 0,85% | 24.560,00 |
| 07.05.2025 | 625,21 | 632,83 | 625,21 | 628,33 | -0,12% | 32.698,00 |
| 06.05.2025 | 618,86 | 630,96 | 618,86 | 629,10 | 0,50% | 38.339,00 |
| 05.05.2025 | 633,05 | 635,02 | 624,73 | 625,99 | -0,32% | 29.984,00 |
| 02.05.2025 | 625,77 | 637,16 | 625,77 | 627,99 | 1,00% | 43.989,00 |
| 01.05.2025 | 617,50 | 625,26 | 613,17 | 621,78 | 1,05% | 50.274,00 |
| 30.04.2025 | 604,07 | 616,97 | 598,32 | 615,30 | 2,75% | 65.139,00 |
| 29.04.2025 | 596,71 | 609,62 | 596,71 | 598,81 | -0,97% | 38.625,00 |
| 28.04.2025 | 603,72 | 608,50 | 600,98 | 604,66 | 0,61% | 35.319,00 |
| 25.04.2025 | 604,63 | 604,63 | 591,48 | 600,98 | -0,97% | 33.634,00 |
| 24.04.2025 | 583,20 | 616,11 | 574,71 | 606,87 | 5,35% | 45.787,00 |
| 23.04.2025 | 581,12 | 581,73 | 574,32 | 576,03 | 1,18% | 44.541,00 |
| 22.04.2025 | 563,49 | 571,00 | 563,13 | 569,31 | 1,75% | 29.393,00 |
| 21.04.2025 | 562,00 | 563,59 | 555,28 | 559,53 | -0,80% | 28.900,00 |
| 17.04.2025 | 562,96 | 567,15 | 558,49 | 564,04 | 0,96% | 34.203,00 |
| 16.04.2025 | 559,48 | 563,11 | 554,11 | 558,69 | -0,56% | 43.483,00 |
| 15.04.2025 | 559,84 | 564,53 | 557,75 | 561,85 | -0,66% | 28.830,00 |
| 14.04.2025 | 564,16 | 569,99 | 557,38 | 565,57 | 0,34% | 30.840,00 |
| 11.04.2025 | 549,23 | 565,28 | 547,34 | 563,63 | 2,78% | 44.437,00 |
| 10.04.2025 | 543,40 | 552,27 | 536,50 | 548,41 | -0,23% | 48.894,00 |
| 09.04.2025 | 513,35 | 554,05 | 513,35 | 549,66 | 5,71% | 76.917,00 |
| 08.04.2025 | 542,22 | 546,53 | 510,07 | 519,95 | -2,09% | 66.731,00 |
| 07.04.2025 | 532,80 | 548,13 | 526,75 | 531,06 | -2,64% | 70.506,00 |
| 04.04.2025 | 548,05 | 554,07 | 540,64 | 545,48 | -2,19% | 67.271,00 |
| 03.04.2025 | 559,24 | 563,68 | 548,41 | 557,71 | -1,51% | 45.014,00 |
| 02.04.2025 | 564,62 | 566,29 | 561,13 | 566,27 | -0,05% | 52.873,00 |
| 01.04.2025 | 554,73 | 566,91 | 554,73 | 566,56 | 0,02% | 51.143,00 |