773,143$
-0,77%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 786,45 | 787,53 | 771,19 | 778,55 | -0,08% | - |
| 08.07.2026 | 792,28 | 796,08 | 777,85 | 779,15 | -2,08% | 89.569,00 |
| 07.07.2026 | 799,45 | 803,24 | 786,49 | 795,68 | -0,14% | 76.900,00 |
| 06.07.2026 | 787,07 | 798,53 | 781,34 | 796,83 | 1,30% | 115.730,00 |
| 02.07.2026 | 784,00 | 789,00 | 777,06 | 786,60 | 0,13% | 97.510,00 |
| 01.07.2026 | 792,58 | 805,58 | 778,90 | 785,60 | -0,71% | 125.040,00 |
| 30.06.2026 | 793,48 | 796,29 | 777,10 | 791,24 | 0,11% | 127.672,00 |
| 29.06.2026 | 791,40 | 802,51 | 785,24 | 790,39 | -0,31% | 73.954,00 |
| 26.06.2026 | 792,60 | 796,11 | 780,05 | 792,82 | -1,03% | 127.682,00 |
| 25.06.2026 | 791,29 | 813,51 | 791,29 | 801,04 | 1,29% | 129.238,00 |
| 24.06.2026 | 783,47 | 795,77 | 774,06 | 790,85 | 0,92% | 118.177,00 |
| 23.06.2026 | 780,18 | 793,56 | 779,87 | 783,66 | 0,44% | 161.505,00 |
| 22.06.2026 | 777,00 | 790,82 | 774,67 | 780,19 | -0,35% | 125.772,00 |
| 19.06.2026 | 781,87 | 782,92 | 780,78 | 782,92 | 0,35% | - |
| 18.06.2026 | 763,07 | 781,56 | 758,30 | 780,18 | 2,18% | 126.523,00 |
| 17.06.2026 | 786,06 | 792,41 | 761,61 | 763,57 | -3,33% | 110.489,00 |
| 16.06.2026 | 813,50 | 813,50 | 780,48 | 789,88 | -3,09% | 91.449,00 |
| 15.06.2026 | 833,26 | 833,65 | 814,68 | 815,10 | -2,19% | 108.797,00 |
| 12.06.2026 | 842,00 | 846,52 | 821,97 | 833,33 | -0,82% | 73.395,00 |
| 11.06.2026 | 830,66 | 850,34 | 828,95 | 840,18 | 1,97% | 106.358,00 |
| 10.06.2026 | 831,52 | 840,91 | 820,45 | 823,94 | 0,22% | 100.514,00 |
| 09.06.2026 | 813,70 | 827,81 | 800,91 | 822,17 | 2,39% | 74.335,00 |
| 08.06.2026 | 796,98 | 806,90 | 791,09 | 803,00 | 1,63% | 80.990,00 |
| 05.06.2026 | 797,45 | 804,39 | 780,94 | 790,13 | -0,56% | 102.866,00 |
| 04.06.2026 | 777,40 | 799,06 | 775,72 | 794,60 | 1,68% | 101.103,00 |
| 03.06.2026 | 780,33 | 793,25 | 769,17 | 781,48 | -0,35% | 113.411,00 |
| 02.06.2026 | 797,00 | 805,83 | 781,10 | 784,23 | -1,66% | 120.963,00 |
| 01.06.2026 | 773,18 | 798,57 | 769,41 | 797,47 | 3,09% | 143.525,00 |
| 29.05.2026 | 786,61 | 796,76 | 770,07 | 773,58 | -1,72% | 142.932,00 |
| 28.05.2026 | 779,99 | 790,91 | 768,73 | 787,12 | 1,03% | 123.454,00 |
| 27.05.2026 | 767,83 | 783,39 | 763,22 | 779,10 | 2,21% | 111.522,00 |
| 26.05.2026 | 747,55 | 767,71 | 746,64 | 762,23 | 3,32% | 160.668,00 |
| 22.05.2026 | 725,68 | 737,95 | 723,23 | 737,72 | 2,42% | 74.543,00 |
| 21.05.2026 | 702,87 | 725,06 | 693,28 | 720,31 | 1,69% | 96.493,00 |
| 20.05.2026 | 699,22 | 712,56 | 696,19 | 708,32 | 1,30% | 113.303,00 |
| 19.05.2026 | 699,89 | 710,49 | 686,62 | 699,22 | -0,21% | 91.340,00 |
| 18.05.2026 | 685,06 | 701,20 | 683,66 | 700,69 | 2,61% | 81.615,00 |
| 15.05.2026 | 690,95 | 701,42 | 673,29 | 682,84 | -1,45% | 110.333,00 |
| 14.05.2026 | 695,67 | 699,13 | 684,18 | 692,89 | 0,32% | 86.746,00 |
| 13.05.2026 | 684,77 | 694,49 | 680,07 | 690,70 | 0,60% | 93.132,00 |
| 12.05.2026 | 686,93 | 690,63 | 677,55 | 686,57 | 0,05% | 72.043,00 |
| 11.05.2026 | 690,39 | 690,39 | 677,46 | 686,25 | 0,20% | 50.984,00 |
| 08.05.2026 | 680,29 | 692,15 | 667,55 | 684,91 | 0,85% | 79.161,00 |
| 07.05.2026 | 686,00 | 692,71 | 678,67 | 679,14 | -1,39% | 60.345,00 |
| 06.05.2026 | 692,63 | 700,50 | 685,02 | 688,73 | 0,16% | 101.897,00 |
| 05.05.2026 | 684,87 | 695,72 | 677,00 | 687,65 | 1,12% | 87.006,00 |
| 04.05.2026 | 665,93 | 686,49 | 640,01 | 680,04 | 1,67% | 96.251,00 |
| 01.05.2026 | 680,18 | 681,05 | 668,66 | 668,88 | -1,00% | 74.915,00 |
| 30.04.2026 | 672,69 | 685,13 | 665,49 | 675,62 | 1,02% | 80.153,00 |
| 29.04.2026 | 683,05 | 684,90 | 653,37 | 668,77 | -1,99% | 113.957,00 |
| 28.04.2026 | 700,62 | 703,80 | 676,62 | 682,33 | -1,99% | 81.189,00 |
| 27.04.2026 | 696,90 | 703,33 | 673,57 | 696,17 | -0,10% | 99.718,00 |
| 24.04.2026 | 687,17 | 697,85 | 671,43 | 696,88 | 2,03% | 150.875,00 |
| 23.04.2026 | 620,00 | 687,74 | 607,58 | 683,04 | 6,46% | 274.754,00 |
| 22.04.2026 | 642,86 | 644,60 | 635,74 | 641,60 | -0,07% | 89.277,00 |
| 21.04.2026 | 647,29 | 655,45 | 635,77 | 642,07 | -0,13% | 159.045,00 |
| 20.04.2026 | 633,30 | 653,00 | 631,97 | 642,89 | 1,34% | 144.207,00 |
| 17.04.2026 | 651,51 | 663,47 | 621,33 | 634,39 | -2,27% | 181.652,00 |
| 16.04.2026 | 643,88 | 651,01 | 643,88 | 649,13 | 1,20% | 74.538,00 |
| 15.04.2026 | 658,94 | 658,94 | 640,54 | 641,42 | -1,97% | 104.327,00 |
| 14.04.2026 | 658,60 | 658,60 | 644,10 | 654,29 | -0,74% | 139.842,00 |
| 13.04.2026 | 629,11 | 661,19 | 629,06 | 659,18 | 4,84% | 104.934,00 |
| 10.04.2026 | 635,12 | 645,29 | 627,69 | 628,74 | -0,96% | 72.982,00 |
| 09.04.2026 | 640,64 | 646,62 | 633,53 | 634,84 | -1,64% | 121.970,00 |
| 08.04.2026 | 651,60 | 658,15 | 641,76 | 645,44 | 0,55% | 119.599,00 |
| 07.04.2026 | 640,48 | 648,82 | 634,85 | 641,94 | 0,15% | 120.397,00 |
| 06.04.2026 | 633,29 | 646,45 | 633,29 | 641,01 | 0,81% | 161.061,00 |
| 02.04.2026 | 638,56 | 644,09 | 625,28 | 635,86 | -0,38% | 96.213,00 |
| 01.04.2026 | 643,01 | 645,75 | 631,74 | 638,31 | -0,41% | 112.725,00 |
| 31.03.2026 | 634,98 | 643,33 | 628,54 | 640,95 | 2,03% | 98.154,00 |
| 30.03.2026 | 632,51 | 632,51 | 619,03 | 628,19 | 0,14% | 100.290,00 |
| 27.03.2026 | 625,34 | 635,79 | 623,94 | 627,33 | -0,28% | 55.140,00 |
| 26.03.2026 | 620,12 | 635,46 | 618,69 | 629,12 | 1,23% | 107.236,00 |
| 25.03.2026 | 635,27 | 642,52 | 618,71 | 621,46 | 0,13% | 201.562,00 |
| 24.03.2026 | 611,73 | 631,31 | 609,70 | 620,67 | 0,70% | 155.944,00 |
| 23.03.2026 | 622,49 | 636,02 | 615,77 | 616,33 | 0,29% | 126.083,00 |
| 20.03.2026 | 614,17 | 618,78 | 602,00 | 614,54 | 1,18% | 253.046,00 |
| 19.03.2026 | 606,97 | 619,72 | 595,54 | 607,37 | -0,94% | 163.353,00 |
| 18.03.2026 | 613,98 | 620,39 | 607,02 | 613,15 | -1,26% | 156.043,00 |
| 17.03.2026 | 610,20 | 630,19 | 606,48 | 620,96 | 2,43% | 128.701,00 |
| 16.03.2026 | 586,88 | 611,13 | 581,86 | 606,21 | 3,69% | 135.099,00 |
| 13.03.2026 | 599,76 | 606,42 | 583,44 | 584,66 | -0,58% | 148.670,00 |
| 12.03.2026 | 598,77 | 603,00 | 580,03 | 588,08 | -2,16% | 206.251,00 |
| 11.03.2026 | 630,49 | 630,49 | 595,28 | 601,08 | -3,54% | 144.457,00 |
| 10.03.2026 | 620,15 | 628,84 | 609,54 | 623,17 | 0,38% | 145.904,00 |
| 09.03.2026 | 637,25 | 637,25 | 617,98 | 620,80 | -3,20% | 190.475,00 |
| 06.03.2026 | 639,34 | 642,22 | 622,60 | 641,32 | -0,77% | 214.903,00 |
| 05.03.2026 | 633,58 | 646,28 | 629,60 | 646,27 | 1,18% | 183.218,00 |
| 04.03.2026 | 633,85 | 641,32 | 624,24 | 638,71 | 1,10% | 163.435,00 |
| 03.03.2026 | 615,23 | 636,10 | 607,29 | 631,75 | 1,03% | 173.472,00 |
| 02.03.2026 | 619,93 | 630,54 | 614,97 | 625,33 | -0,11% | 127.680,00 |
| 27.02.2026 | 624,60 | 628,55 | 620,15 | 626,01 | -0,45% | 162.519,00 |
| 26.02.2026 | 628,00 | 633,59 | 617,89 | 628,84 | 1,99% | 127.726,00 |
| 25.02.2026 | 621,62 | 625,00 | 609,65 | 616,60 | -0,51% | 187.381,00 |
| 24.02.2026 | 604,50 | 624,42 | 604,50 | 619,79 | 2,90% | 119.679,00 |
| 23.02.2026 | 607,30 | 609,73 | 594,95 | 602,31 | -1,33% | 149.993,00 |
| 20.02.2026 | 607,46 | 618,34 | 599,39 | 610,43 | 0,56% | 177.854,00 |
| 19.02.2026 | 605,79 | 613,67 | 596,37 | 607,04 | -0,24% | 124.988,00 |
| 18.02.2026 | 601,17 | 610,19 | 599,68 | 608,47 | 1,45% | 165.538,00 |
| 17.02.2026 | 597,20 | 603,67 | 585,82 | 599,80 | 1,18% | 169.625,00 |