528,060$
-0,35%
Echtzeit-Aktienkurs NewMarket Corp
Bid:
Ask:
Aktienkurse zur NewMarket Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 527,62 | 529,47 | 524,86 | 528,80 | -0,21% | 13.729,00 |
| 16.10.2024 | 532,17 | 536,00 | 529,93 | 529,93 | 0,64% | 24.086,00 |
| 15.10.2024 | 529,18 | 531,75 | 525,81 | 526,55 | -0,08% | 25.293,00 |
| 14.10.2024 | 523,35 | 528,10 | 523,35 | 526,99 | 0,34% | 12.035,00 |
| 11.10.2024 | 525,28 | 528,80 | 524,35 | 525,23 | 0,30% | 18.175,00 |
| 10.10.2024 | 520,20 | 528,00 | 520,20 | 523,65 | -0,22% | 17.510,00 |
| 09.10.2024 | 524,20 | 526,34 | 519,84 | 524,78 | 0,33% | 40.761,00 |
| 08.10.2024 | 517,63 | 523,30 | 517,04 | 523,03 | 0,07% | 41.259,00 |
| 07.10.2024 | 526,34 | 526,34 | 519,95 | 522,66 | -1,25% | 21.086,00 |
| 04.10.2024 | 533,36 | 533,36 | 524,16 | 529,29 | -0,06% | 23.510,00 |
| 03.10.2024 | 540,40 | 540,40 | 529,46 | 529,60 | -1,92% | 19.568,00 |
| 02.10.2024 | 548,02 | 551,18 | 537,84 | 539,97 | -1,29% | 24.422,00 |
| 01.10.2024 | 552,42 | 552,42 | 544,93 | 547,01 | -0,88% | 22.909,00 |
| 30.09.2024 | 550,92 | 551,89 | 545,58 | 551,89 | -0,15% | 24.653,00 |
| 27.09.2024 | 560,00 | 560,00 | 551,94 | 552,73 | -0,82% | 15.783,00 |
| 26.09.2024 | 551,32 | 560,20 | 551,04 | 557,30 | 1,30% | 18.701,00 |
| 25.09.2024 | 558,04 | 559,80 | 548,68 | 550,16 | -1,06% | 25.539,00 |
| 24.09.2024 | 552,90 | 562,10 | 552,90 | 556,03 | 0,46% | 29.308,00 |
| 23.09.2024 | 542,10 | 554,41 | 542,10 | 553,46 | 2,47% | 50.680,00 |
| 20.09.2024 | 545,13 | 548,53 | 539,57 | 540,12 | -2,50% | 239.669,00 |
| 19.09.2024 | 553,83 | 559,86 | 550,51 | 553,98 | 1,08% | 26.548,00 |
| 18.09.2024 | 555,29 | 558,29 | 547,55 | 548,04 | -1,17% | 25.223,00 |
| 17.09.2024 | 560,48 | 563,63 | 554,50 | 554,50 | -1,09% | 25.748,00 |
| 16.09.2024 | 559,98 | 565,46 | 557,04 | 560,60 | 0,61% | 21.971,00 |
| 13.09.2024 | 558,33 | 559,91 | 551,60 | 557,21 | 0,80% | 32.147,00 |
| 12.09.2024 | 555,44 | 558,92 | 548,59 | 552,78 | -0,97% | 24.035,00 |
| 11.09.2024 | 563,44 | 565,85 | 554,43 | 558,20 | -1,81% | 42.311,00 |
| 10.09.2024 | 580,94 | 580,94 | 563,44 | 568,47 | -1,72% | 38.755,00 |
| 09.09.2024 | 539,67 | 596,89 | 539,67 | 578,39 | 8,07% | 65.454,00 |
| 06.09.2024 | 540,06 | 540,06 | 533,52 | 535,21 | -0,93% | 14.090,00 |
| 05.09.2024 | 545,44 | 545,44 | 539,52 | 540,21 | -1,93% | 19.595,00 |
| 04.09.2024 | 551,98 | 553,92 | 545,41 | 550,84 | -0,92% | 18.250,00 |
| 03.09.2024 | 570,24 | 570,24 | 554,19 | 555,96 | -3,10% | 28.676,00 |
| 30.08.2024 | 570,48 | 573,97 | 565,85 | 573,77 | 0,99% | 27.409,00 |
| 29.08.2024 | 562,44 | 570,45 | 556,57 | 568,17 | 1,89% | 29.669,00 |
| 28.08.2024 | 556,41 | 562,80 | 556,41 | 557,64 | 0,51% | 17.312,00 |
| 27.08.2024 | 555,70 | 558,40 | 554,61 | 554,80 | -0,40% | 13.551,00 |
| 26.08.2024 | 562,73 | 562,73 | 555,36 | 557,02 | -1,07% | 18.451,00 |
| 23.08.2024 | 560,70 | 565,48 | 560,70 | 563,03 | 0,97% | 15.060,00 |
| 22.08.2024 | 561,48 | 561,87 | 556,14 | 557,63 | -0,13% | 13.609,00 |
| 21.08.2024 | 552,49 | 559,23 | 552,49 | 558,36 | 1,18% | 12.311,00 |
| 20.08.2024 | 550,80 | 554,68 | 550,80 | 551,85 | 0,31% | 16.383,00 |
| 19.08.2024 | 550,26 | 550,37 | 548,30 | 550,13 | 0,18% | 9.359,00 |
| 16.08.2024 | 546,58 | 550,12 | 545,12 | 549,12 | -0,09% | 24.026,00 |
| 15.08.2024 | 549,99 | 561,27 | 547,46 | 549,63 | 1,15% | 17.227,00 |
| 14.08.2024 | 544,37 | 548,74 | 540,97 | 543,39 | -0,83% | 16.565,00 |
| 13.08.2024 | 543,89 | 548,44 | 541,31 | 547,92 | 0,76% | 20.355,00 |
| 12.08.2024 | 545,12 | 549,12 | 540,95 | 543,79 | -0,40% | 40.747,00 |
| 09.08.2024 | 545,47 | 547,28 | 542,38 | 545,99 | -0,04% | 18.860,00 |
| 08.08.2024 | 545,41 | 547,72 | 539,36 | 546,20 | 1,16% | 19.019,00 |
| 07.08.2024 | 546,53 | 551,42 | 539,79 | 539,95 | -0,51% | 24.378,00 |
| 06.08.2024 | 533,34 | 546,79 | 533,34 | 542,73 | 1,69% | 30.922,00 |
| 05.08.2024 | 536,01 | 539,95 | 529,94 | 533,72 | -3,12% | 23.784,00 |
| 02.08.2024 | 551,42 | 552,26 | 543,98 | 550,91 | -1,82% | 22.706,00 |
| 01.08.2024 | 564,02 | 564,02 | 549,69 | 561,15 | 0,05% | 27.787,00 |
| 31.07.2024 | 565,87 | 575,23 | 560,76 | 560,87 | -0,93% | 46.392,00 |
| 30.07.2024 | 555,68 | 570,63 | 551,16 | 566,16 | 1,62% | 29.100,00 |
| 29.07.2024 | 555,73 | 561,75 | 554,28 | 557,13 | -0,84% | 24.064,00 |
| 26.07.2024 | 555,34 | 566,98 | 555,34 | 561,87 | 1,68% | 29.147,00 |
| 25.07.2024 | 546,46 | 558,75 | 546,46 | 552,56 | 1,68% | 40.549,00 |
| 24.07.2024 | 546,05 | 547,86 | 542,37 | 543,42 | -1,14% | 30.585,00 |
| 23.07.2024 | 542,44 | 550,89 | 542,44 | 549,69 | 0,48% | 19.382,00 |
| 22.07.2024 | 535,40 | 547,76 | 521,64 | 547,06 | 1,44% | 25.120,00 |
| 19.07.2024 | 545,06 | 545,06 | 535,73 | 539,31 | -1,52% | 16.242,00 |
| 18.07.2024 | 547,11 | 550,91 | 545,74 | 547,64 | 0,06% | 13.740,00 |
| 17.07.2024 | 553,96 | 553,96 | 544,72 | 547,32 | -1,32% | 20.689,00 |
| 16.07.2024 | 533,33 | 558,87 | 533,33 | 554,62 | 4,10% | 37.797,00 |
| 15.07.2024 | 537,53 | 541,00 | 532,76 | 532,76 | -0,67% | 19.283,00 |
| 12.07.2024 | 533,00 | 538,10 | 529,57 | 536,34 | 1,44% | 32.791,00 |
| 11.07.2024 | 519,11 | 530,41 | 519,11 | 528,75 | 2,87% | 27.921,00 |
| 10.07.2024 | 510,99 | 515,55 | 509,17 | 514,00 | 1,36% | 23.308,00 |
| 09.07.2024 | 508,82 | 509,20 | 506,74 | 507,12 | -0,60% | 20.329,00 |
| 08.07.2024 | 513,81 | 514,32 | 509,70 | 510,20 | 0,22% | 30.456,00 |
| 05.07.2024 | 507,70 | 510,03 | 504,47 | 509,08 | -2,10% | 37.850,00 |
| 03.07.2024 | 525,73 | 525,73 | 519,54 | 520,00 | -0,67% | 24.911,00 |
| 02.07.2024 | 523,60 | 524,65 | 519,52 | 523,50 | 0,56% | 27.995,00 |
| 01.07.2024 | 518,67 | 522,27 | 514,35 | 520,56 | 0,97% | 47.634,00 |
| 28.06.2024 | 510,52 | 517,95 | 510,52 | 515,57 | 0,99% | 64.707,00 |
| 27.06.2024 | 515,91 | 517,44 | 494,04 | 510,52 | -1,34% | 47.153,00 |
| 26.06.2024 | 512,78 | 517,75 | 510,00 | 517,46 | 0,76% | 34.553,00 |
| 25.06.2024 | 521,55 | 521,55 | 512,00 | 513,55 | -1,77% | 39.424,00 |
| 24.06.2024 | 523,66 | 529,77 | 522,33 | 522,82 | 0,00% | 31.330,00 |
| 21.06.2024 | 516,29 | 524,68 | 516,22 | 522,82 | 1,19% | 183.366,00 |
| 20.06.2024 | 523,68 | 528,14 | 516,67 | 516,69 | -1,33% | 33.446,00 |
| 18.06.2024 | 521,93 | 525,00 | 521,30 | 523,68 | 0,06% | 31.088,00 |
| 17.06.2024 | 519,80 | 528,62 | 519,80 | 523,37 | -0,06% | 25.385,00 |
| 14.06.2024 | 526,32 | 526,32 | 521,42 | 523,70 | -1,68% | 22.857,00 |
| 13.06.2024 | 534,74 | 535,48 | 530,93 | 532,66 | -0,52% | 26.861,00 |
| 12.06.2024 | 535,80 | 543,98 | 535,46 | 535,46 | 1,26% | 32.431,00 |
| 11.06.2024 | 527,53 | 530,61 | 522,11 | 528,81 | -0,55% | 32.907,00 |
| 10.06.2024 | 531,01 | 531,89 | 526,00 | 531,75 | -0,65% | 38.235,00 |
| 07.06.2024 | 537,51 | 537,78 | 534,82 | 535,25 | -0,41% | 22.238,00 |
| 06.06.2024 | 543,03 | 543,46 | 535,78 | 537,48 | -1,10% | 30.692,00 |
| 05.06.2024 | 540,79 | 543,48 | 534,29 | 543,48 | 1,11% | 32.623,00 |
| 04.06.2024 | 535,17 | 542,12 | 533,44 | 537,51 | -0,34% | 37.634,00 |
| 03.06.2024 | 539,53 | 540,80 | 531,12 | 539,37 | 0,80% | 38.330,00 |
| 31.05.2024 | 534,85 | 535,90 | 526,00 | 535,07 | 0,52% | 59.529,00 |
| 30.05.2024 | 524,98 | 534,02 | 524,98 | 532,31 | 1,57% | 35.497,00 |
| 29.05.2024 | 531,11 | 531,45 | 523,65 | 524,07 | -2,20% | 38.565,00 |
| 28.05.2024 | 547,14 | 547,14 | 535,75 | 535,87 | -1,32% | 33.147,00 |