563,927$
-0,46%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 565,20 | 566,91 | 554,73 | 566,56 | 0,02% | 51.143,00 |
| 31.03.2025 | 550,17 | 567,57 | 549,42 | 566,45 | 2,59% | 50.196,00 |
| 28.03.2025 | 561,46 | 561,46 | 546,99 | 552,17 | -1,14% | 36.138,00 |
| 27.03.2025 | 556,17 | 558,53 | 550,79 | 558,53 | 0,70% | 45.790,00 |
| 26.03.2025 | 551,44 | 560,33 | 550,39 | 554,62 | 1,18% | 63.978,00 |
| 25.03.2025 | 549,98 | 551,51 | 541,49 | 548,15 | 0,32% | 54.613,00 |
| 24.03.2025 | 536,13 | 546,47 | 534,00 | 546,39 | 2,82% | 68.210,00 |
| 21.03.2025 | 532,52 | 534,91 | 526,96 | 531,42 | -1,29% | 312.041,00 |
| 20.03.2025 | 534,36 | 541,00 | 534,36 | 538,34 | 0,13% | 41.349,00 |
| 19.03.2025 | 537,70 | 541,17 | 532,95 | 537,65 | 0,19% | 59.121,00 |
| 18.03.2025 | 535,50 | 541,50 | 529,25 | 536,62 | 0,69% | 43.321,00 |
| 17.03.2025 | 528,55 | 537,38 | 524,11 | 532,93 | 1,46% | 43.456,00 |
| 14.03.2025 | 519,38 | 527,38 | 515,29 | 525,26 | 1,13% | 47.854,00 |
| 13.03.2025 | 520,21 | 523,13 | 514,60 | 519,38 | -0,72% | 40.809,00 |
| 12.03.2025 | 549,90 | 549,90 | 522,01 | 523,16 | -4,90% | 50.668,00 |
| 11.03.2025 | 549,90 | 555,23 | 548,72 | 550,13 | 0,26% | 36.157,00 |
| 10.03.2025 | 545,82 | 558,99 | 524,55 | 548,68 | 0,52% | 64.263,00 |
| 07.03.2025 | 542,16 | 546,74 | 537,56 | 545,82 | -0,03% | 78.784,00 |
| 06.03.2025 | 552,69 | 555,91 | 544,86 | 545,99 | -2,13% | 63.211,00 |
| 05.03.2025 | 560,14 | 560,14 | 552,67 | 557,86 | 0,83% | 58.453,00 |
| 04.03.2025 | 559,86 | 563,92 | 552,98 | 553,27 | -1,67% | 37.664,00 |
| 03.03.2025 | 573,62 | 574,74 | 562,00 | 562,65 | -1,31% | 53.165,00 |
| 28.02.2025 | 565,00 | 573,97 | 565,00 | 570,11 | 1,24% | 60.413,00 |
| 27.02.2025 | 562,20 | 564,47 | 559,91 | 563,12 | 0,10% | 31.213,00 |
| 26.02.2025 | 562,13 | 563,65 | 560,67 | 562,58 | -0,03% | 40.682,00 |
| 25.02.2025 | 557,92 | 566,12 | 557,63 | 562,73 | 1,41% | 31.471,00 |
| 24.02.2025 | 550,65 | 555,84 | 549,40 | 554,89 | 1,16% | 25.362,00 |
| 21.02.2025 | 551,50 | 551,50 | 544,03 | 548,53 | 0,04% | 32.755,00 |
| 20.02.2025 | 543,89 | 548,94 | 542,50 | 548,31 | 0,67% | 24.341,00 |
| 19.02.2025 | 553,99 | 553,99 | 541,97 | 544,67 | -2,66% | 51.777,00 |
| 18.02.2025 | 545,81 | 561,00 | 542,44 | 559,55 | 3,15% | 63.140,00 |
| 14.02.2025 | 545,99 | 551,36 | 541,62 | 542,44 | -0,92% | 40.179,00 |
| 13.02.2025 | 540,48 | 551,80 | 539,23 | 547,48 | 1,49% | 46.764,00 |
| 12.02.2025 | 531,07 | 541,14 | 529,59 | 539,46 | 1,05% | 55.421,00 |
| 11.02.2025 | 529,74 | 535,46 | 529,74 | 533,85 | 1,43% | 36.925,00 |
| 10.02.2025 | 518,60 | 530,25 | 515,72 | 526,34 | 2,00% | 50.093,00 |
| 07.02.2025 | 522,23 | 522,23 | 512,48 | 516,03 | -0,95% | 34.101,00 |
| 06.02.2025 | 505,96 | 522,16 | 505,96 | 521,00 | 2,86% | 46.219,00 |
| 05.02.2025 | 509,58 | 509,58 | 501,07 | 506,51 | -0,48% | 33.471,00 |
| 04.02.2025 | 503,00 | 509,99 | 498,16 | 508,97 | 5,01% | 46.398,00 |
| 03.02.2025 | 489,32 | 490,45 | 480,57 | 484,69 | -2,68% | 41.531,00 |
| 31.01.2025 | 498,22 | 499,51 | 489,63 | 498,02 | -0,54% | 43.704,00 |
| 30.01.2025 | 497,79 | 502,98 | 493,92 | 500,74 | 1,35% | 31.247,00 |
| 29.01.2025 | 497,82 | 502,85 | 491,84 | 494,06 | -1,69% | 32.174,00 |
| 28.01.2025 | 500,52 | 503,72 | 499,96 | 502,55 | -0,29% | 30.001,00 |
| 27.01.2025 | 501,71 | 504,21 | 496,41 | 503,99 | 1,36% | 25.824,00 |
| 24.01.2025 | 495,83 | 498,29 | 493,30 | 497,22 | -0,09% | 25.412,00 |
| 23.01.2025 | 489,81 | 497,68 | 489,81 | 497,68 | 1,09% | 27.026,00 |
| 22.01.2025 | 502,45 | 502,45 | 491,42 | 492,33 | -1,41% | 23.638,00 |
| 21.01.2025 | 498,11 | 503,86 | 494,85 | 499,38 | 0,76% | 26.824,00 |
| 17.01.2025 | 503,14 | 506,02 | 494,51 | 495,59 | -0,59% | 32.249,00 |
| 16.01.2025 | 496,72 | 501,39 | 493,53 | 498,54 | 0,48% | 25.843,00 |
| 15.01.2025 | 509,80 | 509,80 | 495,00 | 496,17 | -1,55% | 38.395,00 |
| 14.01.2025 | 493,12 | 504,20 | 493,12 | 503,96 | 2,45% | 40.473,00 |
| 13.01.2025 | 482,93 | 492,34 | 480,00 | 491,89 | 1,86% | 30.484,00 |
| 10.01.2025 | 483,32 | 489,73 | 481,95 | 482,93 | -1,40% | 27.618,00 |
| 08.01.2025 | 482,66 | 491,25 | 482,66 | 489,81 | 0,92% | 44.843,00 |
| 07.01.2025 | 494,65 | 502,00 | 484,12 | 485,36 | -2,43% | 49.563,00 |
| 06.01.2025 | 507,73 | 512,38 | 495,65 | 497,43 | -1,85% | 33.758,00 |
| 03.01.2025 | 510,01 | 510,14 | 504,85 | 506,82 | -0,73% | 22.740,00 |
| 02.01.2025 | 532,17 | 532,48 | 508,49 | 510,57 | -3,37% | 29.250,00 |
| 31.12.2024 | 530,39 | 537,20 | 521,49 | 528,35 | -0,72% | 52.581,00 |
| 30.12.2024 | 529,48 | 533,38 | 527,00 | 532,16 | 0,04% | 28.666,00 |
| 27.12.2024 | 534,68 | 534,68 | 530,99 | 531,94 | 0,24% | 32.319,00 |
| 26.12.2024 | 530,83 | 533,12 | 528,99 | 530,64 | 0,23% | 34.917,00 |
| 24.12.2024 | 528,37 | 532,50 | 524,18 | 529,42 | 1,02% | 27.093,00 |
| 23.12.2024 | 522,95 | 528,44 | 520,10 | 524,05 | 0,08% | 40.123,00 |
| 20.12.2024 | 523,68 | 535,63 | 521,32 | 523,64 | -0,11% | 174.620,00 |
| 19.12.2024 | 529,23 | 532,18 | 521,93 | 524,20 | 0,35% | 47.392,00 |
| 18.12.2024 | 540,80 | 544,10 | 521,43 | 522,36 | -3,11% | 37.559,00 |
| 17.12.2024 | 548,56 | 551,56 | 537,30 | 539,12 | -1,73% | 36.586,00 |
| 16.12.2024 | 539,53 | 560,51 | 539,53 | 548,62 | 1,30% | 47.592,00 |
| 13.12.2024 | 542,84 | 543,59 | 536,64 | 541,60 | 0,54% | 32.104,00 |
| 12.12.2024 | 538,54 | 544,45 | 536,20 | 538,67 | 0,04% | 33.558,00 |
| 11.12.2024 | 535,97 | 539,73 | 531,25 | 538,46 | 0,07% | 50.651,00 |
| 10.12.2024 | 542,04 | 542,04 | 534,00 | 538,06 | -0,64% | 25.701,00 |
| 09.12.2024 | 540,00 | 547,81 | 540,00 | 541,55 | 0,79% | 21.635,00 |
| 06.12.2024 | 541,96 | 542,47 | 536,35 | 537,30 | -0,93% | 19.939,00 |
| 05.12.2024 | 544,04 | 544,04 | 537,60 | 542,34 | -0,73% | 31.685,00 |
| 04.12.2024 | 539,62 | 547,57 | 535,66 | 546,32 | 0,97% | 18.973,00 |
| 03.12.2024 | 542,49 | 542,49 | 531,59 | 541,05 | -0,21% | 32.935,00 |
| 02.12.2024 | 538,14 | 542,38 | 535,70 | 542,19 | 1,62% | 31.223,00 |
| 29.11.2024 | 543,50 | 543,50 | 532,39 | 533,56 | -1,37% | 31.511,00 |
| 27.11.2024 | 542,67 | 546,80 | 535,88 | 540,97 | -0,33% | 31.752,00 |
| 26.11.2024 | 544,40 | 546,23 | 537,60 | 542,75 | -0,30% | 19.623,00 |
| 25.11.2024 | 545,72 | 552,98 | 542,06 | 544,41 | 0,32% | 47.244,00 |
| 22.11.2024 | 534,92 | 546,20 | 534,92 | 542,65 | 1,18% | 24.604,00 |
| 21.11.2024 | 538,65 | 538,83 | 533,77 | 536,33 | -0,38% | 24.711,00 |
| 20.11.2024 | 532,78 | 538,83 | 532,78 | 538,36 | 0,68% | 13.569,00 |
| 19.11.2024 | 531,38 | 537,37 | 530,20 | 534,70 | -0,63% | 26.325,00 |
| 18.11.2024 | 553,04 | 553,04 | 536,29 | 538,07 | -2,10% | 21.496,00 |
| 15.11.2024 | 548,58 | 554,51 | 545,00 | 549,61 | 0,91% | 17.590,00 |
| 14.11.2024 | 545,13 | 554,80 | 542,12 | 544,68 | -0,82% | 20.511,00 |
| 13.11.2024 | 553,15 | 557,60 | 549,07 | 549,20 | -0,70% | 30.094,00 |
| 12.11.2024 | 554,99 | 558,21 | 548,62 | 553,08 | -0,92% | 24.072,00 |
| 11.11.2024 | 553,82 | 559,99 | 553,82 | 558,21 | 0,16% | 19.805,00 |
| 08.11.2024 | 556,32 | 560,75 | 554,19 | 557,31 | -0,28% | 17.381,00 |
| 07.11.2024 | 560,22 | 561,62 | 553,77 | 558,88 | -0,88% | 23.169,00 |
| 06.11.2024 | 556,01 | 563,96 | 552,87 | 563,85 | 5,51% | 24.275,00 |
| 05.11.2024 | 521,25 | 535,10 | 521,25 | 534,42 | 1,82% | 12.549,00 |