1,010$
-1,94%
Echtzeit-Aktienkurs Newton Golf Co
Bid:
Ask:
Aktienkurse zur Newton Golf Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,96 | 0,99 | 0,95 | 0,98 | -4,85% | 3.051,00 |
| 28.05.2026 | 0,97 | 1,09 | 0,97 | 1,03 | 14,44% | 7.717,00 |
| 27.05.2026 | 0,90 | 0,90 | 0,90 | 0,90 | -1,42% | 2.074,00 |
| 26.05.2026 | 0,88 | 0,91 | 0,88 | 0,91 | -2,87% | 3.238,00 |
| 22.05.2026 | 0,95 | 0,95 | 0,94 | 0,94 | -3,09% | 19.297,00 |
| 21.05.2026 | 0,97 | 0,97 | 0,94 | 0,97 | -2,02% | 3.793,00 |
| 20.05.2026 | 1,06 | 1,19 | 0,97 | 0,99 | -5,71% | 92.811,00 |
| 19.05.2026 | 0,98 | 1,05 | 0,98 | 1,05 | 7,14% | 24.328,00 |
| 18.05.2026 | 1,03 | 1,03 | 0,96 | 0,98 | -10,91% | 5.138,00 |
| 15.05.2026 | 1,02 | 1,10 | 1,01 | 1,10 | -2,65% | 3.549,00 |
| 14.05.2026 | 1,24 | 1,24 | 1,13 | 1,13 | -2,59% | 2.855,00 |
| 11.05.2026 | 1,12 | 1,16 | 1,12 | 1,16 | -4,13% | 585,00 |
| 08.05.2026 | 1,20 | 1,24 | 1,18 | 1,21 | 3,42% | 4.365,00 |
| 07.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 64,00 |
| 06.05.2026 | 1,17 | 1,32 | 1,03 | 1,18 | 7,27% | 23.265,00 |
| 05.05.2026 | 1,12 | 1,14 | 1,10 | 1,10 | -9,84% | 1.115,00 |
| 04.05.2026 | 1,19 | 1,22 | 1,19 | 1,22 | -0,81% | 404,00 |
| 01.05.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 2,50% | 347,00 |
| 30.04.2026 | 1,31 | 1,34 | 1,18 | 1,20 | -5,51% | 36.424,00 |
| 27.04.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,39% | 124,00 |
| 24.04.2026 | 1,15 | 1,28 | 1,15 | 1,28 | 16,97% | 14.637,00 |
| 23.04.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -7,63% | 3.278,00 |
| 22.04.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -3,67% | 745,00 |
| 21.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,00% | 600,00 |
| 20.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 270,00 |
| 16.04.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -9,35% | 13.224,00 |
| 15.04.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -0,71% | 2.998,00 |
| 14.04.2026 | 1,39 | 1,40 | 1,31 | 1,40 | 3,70% | 4.925,00 |
| 13.04.2026 | 1,31 | 1,35 | 1,30 | 1,35 | -0,30% | 23.840,00 |
| 10.04.2026 | 1,39 | 1,43 | 1,28 | 1,35 | 4,15% | 14.204,00 |
| 09.04.2026 | 1,54 | 1,54 | 1,15 | 1,30 | -16,51% | 16.361,00 |
| 08.04.2026 | 1,58 | 1,58 | 1,56 | 1,56 | 2,43% | 1.239,00 |
| 07.04.2026 | 1,52 | 1,53 | 1,52 | 1,52 | 7,80% | 1.400,00 |
| 02.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | 306,00 |
| 01.04.2026 | 1,47 | 1,47 | 1,44 | 1,46 | -4,58% | 1.842,00 |
| 31.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 6,99% | 660,00 |
| 30.03.2026 | 1,44 | 1,44 | 1,42 | 1,43 | -3,05% | 1.021,00 |
| 27.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,08% | 1.600,00 |
| 26.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,02% | 240,00 |
| 25.03.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -4,49% | 571,00 |
| 23.03.2026 | 1,55 | 1,58 | 1,51 | 1,56 | 2,63% | 229,00 |
| 20.03.2026 | 1,59 | 1,59 | 1,49 | 1,52 | -8,98% | 7.864,00 |
| 18.03.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 1,21% | 956,00 |
| 17.03.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | 298,00 |
| 16.03.2026 | 1,62 | 1,67 | 1,62 | 1,65 | 1,54% | 8.620,00 |
| 13.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | 114,00 |
| 11.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 1.198,00 |
| 09.03.2026 | 1,49 | 1,58 | 1,49 | 1,58 | 2,60% | 5.412,00 |
| 06.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | 88,00 |
| 04.03.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -7,65% | 3.158,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 6,92% | 39,00 |
| 02.03.2026 | 1,63 | 1,63 | 1,59 | 1,59 | -2,75% | 980,00 |
| 26.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | 136,00 |
| 25.02.2026 | 1,64 | 1,64 | 1,61 | 1,64 | 0,61% | 1.532,00 |
| 24.02.2026 | 1,67 | 1,70 | 1,63 | 1,63 | 0,62% | 5.128,00 |
| 23.02.2026 | 1,63 | 1,64 | 1,62 | 1,62 | -4,71% | 1.624,00 |
| 20.02.2026 | 1,76 | 1,76 | 1,70 | 1,70 | 11,11% | 12.781,00 |
| 19.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | 1.260,00 |
| 18.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | 2.112,00 |
| 13.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 9,29% | 700,00 |
| 12.02.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -7,28% | 4.970,00 |
| 06.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 1,34% | 232,00 |
| 05.02.2026 | 1,48 | 1,51 | 1,48 | 1,49 | 2,41% | 70.289,00 |
| 04.02.2026 | 1,43 | 1,46 | 1,29 | 1,46 | -6,13% | 3.246,00 |
| 02.02.2026 | 1,47 | 1,55 | 1,47 | 1,55 | 5,44% | 2.517,00 |
| 30.01.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 5,76% | 8.436,00 |
| 29.01.2026 | 1,41 | 1,41 | 1,39 | 1,39 | 0,00% | 200,00 |
| 28.01.2026 | 1,54 | 1,54 | 1,39 | 1,39 | -10,61% | 11.081,00 |
| 27.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,97% | 2.400,00 |
| 26.01.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -5,52% | 784,00 |
| 22.01.2026 | 1,65 | 1,68 | 1,59 | 1,63 | -2,40% | 14.548,00 |
| 21.01.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -0,60% | 2.402,00 |
| 20.01.2026 | 1,59 | 1,70 | 1,55 | 1,68 | -3,45% | 9.875,00 |
| 16.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | 65,00 |
| 15.01.2026 | 1,76 | 1,76 | 1,73 | 1,73 | 2,98% | 56.677,00 |
| 14.01.2026 | 1,71 | 1,74 | 1,68 | 1,68 | -5,62% | 7.861,00 |
| 13.01.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 2,30% | 8.000,00 |
| 12.01.2026 | 1,75 | 1,80 | 1,74 | 1,74 | 2,96% | 9.888,00 |
| 09.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | 4.000,00 |
| 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 |