1,940$
-1,02%
Echtzeit-Aktienkurs Newton Golf Co
Bid:
Ask:
Aktienkurse zur Newton Golf Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 1,97 | 1,97 | 1,89 | 1,94 | -1,02% | 18.508,00 |
| 17.09.2025 | 1,98 | 1,99 | 1,90 | 1,96 | -3,92% | 24.924,00 |
| 16.09.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 7,94% | 33.348,00 |
| 15.09.2025 | 1,90 | 1,93 | 1,89 | 1,89 | 8,62% | 7.900,00 |
| 12.09.2025 | 1,84 | 1,85 | 1,74 | 1,74 | -7,45% | 14.946,00 |
| 11.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,34% | 420,00 |
| 10.09.2025 | 1,87 | 2,02 | 1,87 | 1,93 | 3,22% | 16.383,00 |
| 09.09.2025 | 1,77 | 1,87 | 1,77 | 1,87 | -0,27% | 9.401,00 |
| 08.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 6,25% | 45,00 |
| 05.09.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 3,53% | 134.288,00 |
| 04.09.2025 | 1,75 | 1,80 | 1,70 | 1,70 | -5,03% | 6.570,00 |
| 03.09.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -1,10% | 1.284,00 |
| 02.09.2025 | 1,96 | 1,96 | 1,72 | 1,81 | -8,35% | 18.578,00 |
| 29.08.2025 | 1,96 | 2,04 | 1,91 | 1,98 | 6,18% | 17.441,00 |
| 28.08.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -0,27% | 173,00 |
| 27.08.2025 | 1,81 | 1,98 | 1,81 | 1,87 | 7,80% | 9.685,00 |
| 26.08.2025 | 1,85 | 1,85 | 1,73 | 1,73 | -4,95% | 3.333,00 |
| 25.08.2025 | 1,74 | 1,89 | 1,74 | 1,82 | 5,20% | 16.913,00 |
| 22.08.2025 | 1,72 | 1,74 | 1,72 | 1,73 | 2,98% | 1.400,00 |
| 21.08.2025 | 1,67 | 1,75 | 1,67 | 1,68 | 7,01% | 28.510,00 |
| 20.08.2025 | 1,58 | 1,58 | 1,53 | 1,57 | -2,48% | 37.428,00 |
| 19.08.2025 | 1,68 | 1,70 | 1,61 | 1,61 | -1,83% | 9.620,00 |
| 18.08.2025 | 1,61 | 1,64 | 1,60 | 1,64 | -0,30% | 14.600,00 |
| 15.08.2025 | 1,68 | 1,71 | 1,60 | 1,65 | -8,61% | 38.290,00 |
| 14.08.2025 | 2,08 | 2,08 | 1,62 | 1,80 | -6,25% | 7.508,00 |
| 13.08.2025 | 1,90 | 1,99 | 1,89 | 1,92 | 3,23% | 203.709,00 |
| 12.08.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 0,54% | 5.838,00 |
| 11.08.2025 | 1,76 | 1,85 | 1,74 | 1,85 | 3,93% | 6.091,00 |
| 08.08.2025 | 1,81 | 1,81 | 1,78 | 1,78 | 1,71% | 3.210,00 |
| 07.08.2025 | 1,98 | 1,98 | 1,75 | 1,75 | -9,33% | 9.637,00 |
| 05.08.2025 | 1,93 | 2,17 | 1,91 | 1,93 | 5,46% | 77.662,00 |
| 04.08.2025 | 1,87 | 1,87 | 1,83 | 1,83 | 1,95% | 6.759,00 |
| 31.07.2025 | 1,70 | 1,80 | 1,70 | 1,80 | -4,52% | 11.800,00 |
| 30.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 3,30% | 4.563,00 |
| 29.07.2025 | 1,92 | 1,92 | 1,82 | 1,82 | -7,38% | 3.916,00 |
| 28.07.2025 | 1,86 | 1,97 | 1,84 | 1,97 | 10,08% | 9.064,00 |
| 25.07.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 8,18% | 3.886,00 |
| 24.07.2025 | 1,73 | 1,74 | 1,65 | 1,65 | -12,23% | 6.176,00 |
| 23.07.2025 | 1,82 | 1,92 | 1,80 | 1,88 | -1,83% | 28.021,00 |
| 22.07.2025 | 1,66 | 1,93 | 1,66 | 1,92 | 16,77% | 25.229,00 |
| 21.07.2025 | 1,52 | 1,64 | 1,52 | 1,64 | 8,61% | 16.547,00 |
| 18.07.2025 | 1,45 | 1,65 | 1,45 | 1,51 | 2,72% | 19.109,00 |
| 17.07.2025 | 1,45 | 1,47 | 1,44 | 1,47 | -0,68% | 10.403,00 |
| 16.07.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 5,71% | 6.161,00 |
| 15.07.2025 | 1,42 | 1,44 | 1,40 | 1,40 | -2,78% | 10.155,00 |
| 14.07.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,04% | 3.660,00 |
| 11.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | 334,00 |
| 10.07.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,38% | 4.793,00 |
| 09.07.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -2,03% | 32.917,00 |
| 08.07.2025 | 1,51 | 1,51 | 1,45 | 1,48 | -2,31% | 26.279,00 |
| 07.07.2025 | 1,50 | 1,53 | 1,50 | 1,52 | -4,72% | 19.143,00 |
| 03.07.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 0,00% | 1.513,00 |
| 02.07.2025 | 1,50 | 1,59 | 1,49 | 1,59 | 9,66% | 15.629,00 |
| 01.07.2025 | 1,45 | 1,45 | 1,37 | 1,45 | -1,36% | 7.753,00 |
| 30.06.2025 | 1,47 | 1,47 | 1,45 | 1,47 | 4,26% | 10.763,00 |
| 27.06.2025 | 1,50 | 1,50 | 1,39 | 1,41 | -6,62% | 12.980,00 |
| 26.06.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -0,66% | 4.009,00 |
| 25.06.2025 | 1,56 | 1,56 | 1,44 | 1,52 | -3,80% | 19.063,00 |
| 24.06.2025 | 1,55 | 1,60 | 1,53 | 1,58 | 3,27% | 9.966,00 |
| 23.06.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -3,77% | 7.311,00 |
| 20.06.2025 | 1,56 | 1,61 | 1,55 | 1,59 | 2,58% | 9.139,00 |
| 18.06.2025 | 1,55 | 1,57 | 1,55 | 1,55 | 1,97% | 8.578,00 |
| 17.06.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -4,40% | 4.294,00 |
| 16.06.2025 | 1,53 | 1,59 | 1,52 | 1,59 | 4,61% | 9.875,00 |
| 13.06.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -5,59% | 18.004,00 |
| 12.06.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -3,01% | 7.633,00 |
| 11.06.2025 | 1,66 | 1,68 | 1,66 | 1,66 | -1,19% | 2.655,00 |
| 10.06.2025 | 1,75 | 1,75 | 1,63 | 1,68 | -2,61% | 4.782,00 |
| 09.06.2025 | 1,65 | 1,74 | 1,65 | 1,73 | 5,18% | 10.881,00 |
| 06.06.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 1,23% | 3.947,00 |
| 05.06.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -2,99% | 5.818,00 |
| 04.06.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -3,47% | 7.916,00 |
| 03.06.2025 | 1,67 | 1,73 | 1,66 | 1,73 | 8,81% | 16.647,00 |
| 02.06.2025 | 1,59 | 1,61 | 1,56 | 1,59 | -1,24% | 25.899,00 |
| 30.05.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -3,59% | 24.707,00 |
| 29.05.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -2,34% | 59.440,00 |
| 28.05.2025 | 1,70 | 1,71 | 1,61 | 1,71 | 3,01% | 16.877,00 |
| 27.05.2025 | 1,69 | 1,75 | 1,65 | 1,66 | -4,05% | 28.377,00 |
| 23.05.2025 | 1,69 | 1,73 | 1,69 | 1,73 | -3,89% | 50.733,00 |
| 22.05.2025 | 1,72 | 1,80 | 1,71 | 1,80 | 6,51% | 19.953,00 |
| 21.05.2025 | 1,77 | 1,77 | 1,61 | 1,69 | -3,98% | 12.684,00 |
| 20.05.2025 | 1,78 | 1,84 | 1,76 | 1,76 | -3,30% | 26.583,00 |
| 19.05.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 1,68% | 6.957,00 |
| 16.05.2025 | 2,03 | 2,03 | 1,78 | 1,79 | -12,25% | 66.911,00 |
| 15.05.2025 | 2,60 | 2,67 | 1,93 | 2,04 | -4,90% | 79.449,00 |
| 14.05.2025 | 2,11 | 2,20 | 2,05 | 2,15 | 1,18% | 22.091,00 |
| 13.05.2025 | 2,20 | 2,20 | 1,98 | 2,12 | -0,47% | 32.687,00 |
| 12.05.2025 | 1,92 | 2,20 | 1,90 | 2,13 | 16,39% | 68.952,00 |
| 09.05.2025 | 1,86 | 1,86 | 1,80 | 1,83 | -4,69% | 19.422,00 |
| 08.05.2025 | 1,71 | 1,92 | 1,69 | 1,92 | 13,61% | 21.778,00 |
| 07.05.2025 | 1,57 | 1,77 | 1,55 | 1,69 | 6,29% | 22.740,00 |
| 06.05.2025 | 1,64 | 1,65 | 1,58 | 1,59 | -4,79% | 19.773,00 |
| 05.05.2025 | 1,73 | 1,73 | 1,67 | 1,67 | -2,91% | 7.353,00 |
| 02.05.2025 | 1,78 | 1,78 | 1,72 | 1,72 | -3,37% | 15.778,00 |
| 01.05.2025 | 1,78 | 1,80 | 1,76 | 1,78 | 0,56% | 19.292,00 |
| 30.04.2025 | 1,85 | 1,85 | 1,73 | 1,77 | -5,35% | 120.693,00 |
| 29.04.2025 | 1,82 | 1,93 | 1,81 | 1,87 | 0,27% | 9.672,00 |
| 28.04.2025 | 1,96 | 1,96 | 1,77 | 1,87 | -3,12% | 49.620,00 |
| 25.04.2025 | 1,89 | 2,05 | 1,88 | 1,93 | 5,19% | 49.236,00 |
| 24.04.2025 | 1,80 | 1,85 | 1,71 | 1,83 | 3,68% | 18.909,00 |