906,486$
-0,65%
Echtzeit-Aktienkurs NewMarket Corp
Bid:
Ask:
Aktienkurse zur NewMarket Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 909,33 | 913,39 | 892,17 | 904,63 | -0,86% | 106.418,00 |
| 28.09.2026 | 892,93 | 918,63 | 884,47 | 912,44 | 1,60% | 112.275,00 |
| 25.09.2026 | 891,87 | 898,93 | 881,51 | 898,04 | 0,53% | 141.874,00 |
| 24.09.2026 | 879,39 | 897,41 | 875,55 | 893,30 | 0,40% | 114.797,00 |
| 23.09.2026 | 884,67 | 891,34 | 881,15 | 889,75 | 0,11% | 98.029,00 |
| 22.09.2026 | 889,33 | 891,01 | 874,71 | 888,78 | 0,43% | 143.994,00 |
| 21.09.2026 | 895,15 | 897,76 | 882,03 | 884,98 | -0,77% | 118.821,00 |
| 18.09.2026 | 915,07 | 915,07 | 881,89 | 891,87 | 0,30% | 200.742,00 |
| 17.09.2026 | 904,53 | 904,53 | 878,66 | 889,19 | -0,28% | 111.404,00 |
| 16.09.2026 | 883,12 | 895,67 | 879,40 | 891,69 | 0,82% | 90.960,00 |
| 15.09.2026 | 874,48 | 887,40 | 865,15 | 884,48 | 0,45% | 122.259,00 |
| 14.09.2026 | 896,62 | 897,53 | 874,81 | 880,52 | -0,74% | 85.974,00 |
| 11.09.2026 | 879,49 | 889,35 | 871,75 | 887,08 | 0,73% | 96.917,00 |
| 10.09.2026 | 859,44 | 886,20 | 852,33 | 880,61 | 2,10% | 119.955,00 |
| 09.09.2026 | 862,74 | 870,40 | 833,43 | 862,47 | -0,60% | 127.304,00 |
| 08.09.2026 | 890,00 | 894,24 | 867,15 | 867,70 | -1,95% | 163.985,00 |
| 04.09.2026 | 898,39 | 905,00 | 884,89 | 885,00 | -1,68% | 106.671,00 |
| 03.09.2026 | 911,11 | 915,23 | 893,58 | 900,15 | -0,99% | 87.210,00 |
| 02.09.2026 | 899,88 | 916,17 | 899,88 | 909,15 | 0,67% | 128.531,00 |
| 01.09.2026 | 898,73 | 910,22 | 894,79 | 903,12 | 0,60% | 122.720,00 |
| 31.08.2026 | 913,97 | 920,05 | 895,00 | 897,70 | -1,86% | 174.011,00 |
| 28.08.2026 | 928,53 | 936,77 | 912,32 | 914,69 | -0,96% | 77.488,00 |
| 27.08.2026 | 926,58 | 934,00 | 910,74 | 923,53 | -0,19% | 115.439,00 |
| 26.08.2026 | 929,59 | 937,00 | 919,55 | 925,33 | -0,58% | 127.203,00 |
| 25.08.2026 | 934,12 | 938,87 | 916,56 | 930,72 | -0,63% | 113.530,00 |
| 24.08.2026 | 942,07 | 942,60 | 925,65 | 936,62 | -0,08% | 115.637,00 |
| 21.08.2026 | 931,88 | 946,52 | 920,83 | 937,34 | 1,05% | 93.453,00 |
| 20.08.2026 | 927,47 | 938,63 | 923,59 | 927,61 | -0,34% | 82.866,00 |
| 19.08.2026 | 954,81 | 963,41 | 925,66 | 930,82 | -1,71% | 119.203,00 |
| 18.08.2026 | 951,34 | 961,81 | 927,64 | 947,02 | -0,42% | 124.038,00 |
| 17.08.2026 | 960,33 | 981,66 | 940,04 | 951,06 | -1,13% | 124.658,00 |
| 14.08.2026 | 948,54 | 961,98 | 938,86 | 961,92 | 1,50% | 132.762,00 |
| 13.08.2026 | 936,78 | 957,92 | 934,21 | 947,71 | 1,42% | 109.077,00 |
| 12.08.2026 | 915,78 | 941,37 | 913,37 | 934,41 | 1,89% | 123.709,00 |
| 11.08.2026 | 905,85 | 924,64 | 905,85 | 917,09 | 0,78% | 146.518,00 |
| 10.08.2026 | 885,92 | 913,39 | 885,31 | 909,98 | 2,28% | 132.353,00 |
| 07.08.2026 | 879,79 | 894,24 | 879,79 | 889,71 | -0,40% | 132.723,00 |
| 06.08.2026 | 882,00 | 900,97 | 873,00 | 893,28 | 1,32% | 158.908,00 |
| 05.08.2026 | 894,15 | 900,87 | 875,41 | 881,68 | -0,83% | 179.327,00 |
| 04.08.2026 | 854,13 | 889,91 | 848,70 | 889,04 | 4,06% | 152.359,00 |
| 03.08.2026 | 848,98 | 862,95 | 839,92 | 854,33 | 0,49% | 120.354,00 |
| 31.07.2026 | 868,65 | 874,97 | 835,82 | 850,16 | -1,94% | 165.950,00 |
| 30.07.2026 | 804,29 | 876,33 | 804,29 | 867,02 | 10,08% | 162.428,00 |
| 29.07.2026 | 786,08 | 788,50 | 770,00 | 787,62 | 0,60% | 104.782,00 |
| 28.07.2026 | 785,46 | 799,50 | 778,07 | 782,93 | 1,02% | 160.440,00 |
| 27.07.2026 | 781,06 | 793,20 | 769,42 | 775,04 | -0,55% | 158.132,00 |
| 24.07.2026 | 771,81 | 781,30 | 758,69 | 779,33 | 1,21% | 114.206,00 |
| 23.07.2026 | 761,20 | 770,80 | 750,91 | 770,00 | 0,20% | 120.281,00 |
| 22.07.2026 | 779,63 | 787,50 | 762,75 | 768,45 | -1,72% | 131.728,00 |
| 21.07.2026 | 781,54 | 793,19 | 772,84 | 781,86 | 0,26% | 107.539,00 |
| 20.07.2026 | 769,09 | 785,66 | 756,20 | 779,81 | 1,24% | 149.133,00 |
| 17.07.2026 | 771,57 | 782,27 | 764,71 | 770,23 | -0,23% | 110.223,00 |
| 16.07.2026 | 761,09 | 772,22 | 749,58 | 771,99 | 2,41% | 81.646,00 |
| 15.07.2026 | 732,68 | 754,59 | 725,71 | 753,80 | 2,74% | 152.083,00 |
| 14.07.2026 | 764,28 | 774,05 | 732,68 | 733,67 | -3,11% | 116.570,00 |
| 13.07.2026 | 763,91 | 770,78 | 752,60 | 757,23 | -0,87% | 85.049,00 |
| 10.07.2026 | 770,72 | 779,63 | 762,62 | 763,91 | -0,33% | 69.935,00 |
| 09.07.2026 | 781,81 | 784,96 | 764,66 | 766,46 | -1,63% | 111.066,00 |
| 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 |