1,600$
-3,61%
Echtzeit-Aktienkurs Newton Golf Co
Bid:
Ask:
Aktienkurse zur Newton Golf Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,65 | 1,65 | 1,60 | 1,60 | -3,61% | 38.873,00 |
| 07.01.2026 | 1,69 | 1,69 | 1,66 | 1,66 | 1,84% | 5.260,00 |
| 06.01.2026 | 1,65 | 1,67 | 1,63 | 1,63 | 0,62% | 3.164,00 |
| 05.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 6,58% | 4.100,00 |
| 02.01.2026 | 1,52 | 1,53 | 1,52 | 1,52 | 2,01% | 2.647,00 |
| 31.12.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -4,49% | 6.678,00 |
| 30.12.2025 | 1,57 | 1,58 | 1,53 | 1,56 | 0,00% | 3.367,00 |
| 29.12.2025 | 1,51 | 1,56 | 1,51 | 1,56 | -2,50% | 1.219,00 |
| 26.12.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 3,23% | 3.900,00 |
| 24.12.2025 | 1,57 | 1,59 | 1,52 | 1,55 | -6,06% | 13.083,00 |
| 23.12.2025 | 1,66 | 1,71 | 1,63 | 1,65 | -2,94% | 23.349,00 |
| 22.12.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 3,03% | 1.862,00 |
| 19.12.2025 | 1,57 | 1,69 | 1,55 | 1,65 | 2,48% | 6.568,00 |
| 18.12.2025 | 1,48 | 1,61 | 1,48 | 1,61 | 8,78% | 5.120,00 |
| 17.12.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 2,42% | 9.835,00 |
| 16.12.2025 | 1,42 | 1,45 | 1,37 | 1,45 | -0,55% | 7.888,00 |
| 15.12.2025 | 1,54 | 1,54 | 1,44 | 1,45 | -8,21% | 9.437,00 |
| 12.12.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -4,64% | 5.041,00 |
| 11.12.2025 | 1,70 | 1,73 | 1,66 | 1,66 | -5,14% | 7.139,00 |
| 10.12.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 4,60% | 13.067,00 |
| 09.12.2025 | 1,64 | 1,69 | 1,64 | 1,67 | -0,59% | 2.941,00 |
| 08.12.2025 | 1,78 | 1,78 | 1,66 | 1,68 | -10,24% | 20.538,00 |
| 05.12.2025 | 1,82 | 1,88 | 1,72 | 1,88 | 1,35% | 15.855,00 |
| 04.12.2025 | 1,86 | 1,92 | 1,80 | 1,85 | 3,93% | 32.403,00 |
| 03.12.2025 | 1,63 | 1,78 | 1,62 | 1,78 | 11,60% | 139.145,00 |
| 02.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,74% | 2.451,00 |
| 01.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 55,00 |
| 28.11.2025 | 1,61 | 1,63 | 1,59 | 1,63 | -1,81% | 608,00 |
| 26.11.2025 | 1,46 | 1,73 | 1,46 | 1,66 | 15,04% | 28.302,00 |
| 25.11.2025 | 1,42 | 1,55 | 1,42 | 1,44 | -1,10% | 23.226,00 |
| 24.11.2025 | 1,23 | 1,57 | 1,23 | 1,46 | 21,58% | 37.465,00 |
| 21.11.2025 | 1,12 | 1,24 | 1,12 | 1,20 | 4,35% | 9.966,00 |
| 20.11.2025 | 1,18 | 1,22 | 1,10 | 1,15 | -4,17% | 60.884,00 |
| 19.11.2025 | 1,08 | 1,24 | 1,04 | 1,20 | 5,26% | 27.377,00 |
| 18.11.2025 | 0,98 | 1,16 | 0,97 | 1,14 | 25,27% | 51.343,00 |
| 17.11.2025 | 0,97 | 0,97 | 0,88 | 0,91 | 0,00% | 34.907,00 |
| 14.11.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -7,14% | 9.984,00 |
| 13.11.2025 | 1,40 | 1,40 | 0,85 | 0,98 | -26,87% | 139.184,00 |
| 12.11.2025 | 1,37 | 1,37 | 1,34 | 1,34 | 0,75% | 2.948,00 |
| 11.11.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 2,07% | 1.408,00 |
| 10.11.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 2,60% | 3.007,00 |
| 07.11.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -5,93% | 11.109,00 |
| 06.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 1.480,00 |
| 05.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | 400,00 |
| 04.11.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -4,29% | 4.955,00 |
| 03.11.2025 | 1,49 | 1,49 | 1,39 | 1,40 | -6,67% | 11.574,00 |
| 31.10.2025 | 1,49 | 1,51 | 1,46 | 1,50 | 2,04% | 3.544,00 |
| 30.10.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,00% | 2.115,00 |
| 29.10.2025 | 1,43 | 1,47 | 1,41 | 1,47 | 2,80% | 7.106,00 |
| 28.10.2025 | 1,43 | 1,47 | 1,43 | 1,43 | 0,35% | 6.551,00 |
| 27.10.2025 | 1,36 | 1,51 | 1,33 | 1,43 | -17,63% | 25.064,00 |
| 24.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 228,00 |
| 23.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | 215,00 |
| 22.10.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -4,52% | 6.854,00 |
| 21.10.2025 | 1,75 | 1,80 | 1,75 | 1,77 | -3,80% | 12.325,00 |
| 17.10.2025 | 1,78 | 1,84 | 1,77 | 1,84 | 1,66% | 2.785,00 |
| 16.10.2025 | 1,83 | 1,85 | 1,78 | 1,81 | -2,69% | 16.057,00 |
| 15.10.2025 | 1,85 | 1,86 | 1,82 | 1,86 | 0,81% | 5.900,00 |
| 14.10.2025 | 1,84 | 1,87 | 1,82 | 1,85 | 2,50% | 4.421,00 |
| 13.10.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 0,56% | 4.922,00 |
| 10.10.2025 | 1,87 | 1,90 | 1,79 | 1,79 | -5,79% | 19.099,00 |
| 09.10.2025 | 1,84 | 1,92 | 1,84 | 1,90 | 0,53% | 11.783,00 |
| 08.10.2025 | 1,77 | 1,90 | 1,77 | 1,89 | 6,18% | 12.811,00 |
| 07.10.2025 | 1,75 | 1,82 | 1,73 | 1,78 | 1,14% | 32.719,00 |
| 06.10.2025 | 1,79 | 1,79 | 1,73 | 1,76 | -2,76% | 20.857,00 |
| 03.10.2025 | 1,87 | 1,97 | 1,80 | 1,81 | 2,26% | 10.467,00 |
| 02.10.2025 | 1,81 | 1,82 | 1,77 | 1,77 | 1,14% | 6.411,00 |
| 01.10.2025 | 1,79 | 1,79 | 1,73 | 1,75 | 1,74% | 9.736,00 |
| 30.09.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 0,58% | 7.728,00 |
| 29.09.2025 | 1,74 | 1,75 | 1,64 | 1,71 | -1,16% | 13.772,00 |
| 26.09.2025 | 1,81 | 1,81 | 1,70 | 1,73 | -6,99% | 12.954,00 |
| 25.09.2025 | 1,88 | 1,91 | 1,84 | 1,86 | -1,59% | 10.525,00 |
| 24.09.2025 | 1,92 | 1,93 | 1,86 | 1,89 | -3,08% | 11.846,00 |
| 23.09.2025 | 1,90 | 2,07 | 1,90 | 1,95 | -0,51% | 35.908,00 |
| 22.09.2025 | 1,92 | 2,01 | 1,92 | 1,96 | -1,51% | 6.074,00 |
| 19.09.2025 | 1,92 | 2,04 | 1,92 | 1,99 | 2,58% | 21.590,00 |
| 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 |