641,890$
-0,25%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 646,62 | 646,62 | 638,80 | 641,90 | -0,25% | 486,00 |
| 02.06.2025 | 637,63 | 646,77 | 637,63 | 643,50 | -0,09% | 32.864,00 |
| 30.05.2025 | 636,00 | 645,12 | 632,78 | 644,06 | 1,25% | 51.559,00 |
| 29.05.2025 | 630,79 | 637,30 | 630,79 | 636,10 | 0,55% | 37.701,00 |
| 28.05.2025 | 637,75 | 643,68 | 631,86 | 632,60 | -2,13% | 34.137,00 |
| 27.05.2025 | 643,05 | 646,44 | 636,86 | 646,38 | 0,93% | 38.529,00 |
| 23.05.2025 | 642,15 | 642,15 | 636,82 | 640,43 | -1,02% | 36.771,00 |
| 22.05.2025 | 644,69 | 650,87 | 642,53 | 647,05 | 0,39% | 35.239,00 |
| 21.05.2025 | 644,58 | 645,91 | 636,59 | 644,51 | -0,92% | 47.890,00 |
| 20.05.2025 | 651,44 | 653,71 | 647,11 | 650,47 | -0,05% | 25.150,00 |
| 19.05.2025 | 648,08 | 652,72 | 647,23 | 650,81 | 0,08% | 26.128,00 |
| 16.05.2025 | 645,54 | 652,48 | 645,54 | 650,30 | 0,64% | 38.489,00 |
| 15.05.2025 | 640,79 | 649,38 | 634,34 | 646,17 | 1,95% | 37.653,00 |
| 14.05.2025 | 636,74 | 639,38 | 631,36 | 633,79 | 0,27% | 45.950,00 |
| 13.05.2025 | 634,61 | 638,18 | 629,43 | 632,11 | -0,71% | 43.749,00 |
| 12.05.2025 | 642,79 | 645,00 | 636,03 | 636,65 | 0,34% | 35.672,00 |
| 09.05.2025 | 632,74 | 637,89 | 632,64 | 634,48 | 0,12% | 27.993,00 |
| 08.05.2025 | 629,75 | 638,01 | 629,75 | 633,70 | 0,85% | 24.560,00 |
| 07.05.2025 | 625,21 | 632,83 | 625,21 | 628,33 | -0,12% | 32.687,00 |
| 06.05.2025 | 618,86 | 630,96 | 618,86 | 629,10 | 0,50% | 38.339,00 |
| 05.05.2025 | 633,05 | 635,02 | 624,73 | 625,99 | -0,32% | 29.983,00 |
| 02.05.2025 | 625,77 | 637,16 | 625,77 | 627,99 | 1,00% | 43.989,00 |
| 01.05.2025 | 617,50 | 625,26 | 613,17 | 621,78 | 1,05% | 50.250,00 |
| 30.04.2025 | 599,26 | 616,97 | 598,32 | 615,30 | 2,75% | 64.996,00 |
| 29.04.2025 | 596,71 | 609,62 | 596,71 | 598,81 | -0,97% | 38.618,00 |
| 28.04.2025 | 603,72 | 608,50 | 600,98 | 604,66 | 0,61% | 35.238,00 |
| 25.04.2025 | 604,63 | 604,63 | 591,48 | 600,98 | -0,97% | 33.634,00 |
| 24.04.2025 | 583,20 | 616,11 | 574,71 | 606,87 | 5,35% | 45.687,00 |
| 23.04.2025 | 581,12 | 581,73 | 574,32 | 576,03 | 1,18% | 44.540,00 |
| 22.04.2025 | 563,49 | 571,00 | 563,13 | 569,31 | 1,75% | 29.383,00 |
| 21.04.2025 | 562,00 | 563,59 | 555,28 | 559,53 | -0,80% | 28.894,00 |
| 17.04.2025 | 562,96 | 567,15 | 558,49 | 564,04 | 0,96% | 34.203,00 |
| 16.04.2025 | 559,48 | 563,11 | 554,11 | 558,69 | -0,56% | 43.468,00 |
| 15.04.2025 | 559,84 | 564,53 | 557,75 | 561,85 | -0,66% | 28.830,00 |
| 14.04.2025 | 564,16 | 569,99 | 557,38 | 565,57 | 0,34% | 30.840,00 |
| 11.04.2025 | 549,23 | 565,28 | 547,34 | 563,63 | 2,78% | 44.437,00 |
| 10.04.2025 | 543,40 | 552,27 | 536,50 | 548,41 | -0,23% | 48.894,00 |
| 09.04.2025 | 513,35 | 554,05 | 513,35 | 549,66 | 5,71% | 76.915,00 |
| 08.04.2025 | 536,64 | 546,53 | 510,07 | 519,95 | -2,09% | 66.731,00 |
| 07.04.2025 | 526,75 | 548,13 | 526,75 | 531,06 | -2,64% | 70.503,00 |
| 04.04.2025 | 548,05 | 554,07 | 540,64 | 545,48 | -2,19% | 67.271,00 |
| 03.04.2025 | 556,22 | 563,68 | 548,41 | 557,71 | -1,51% | 45.014,00 |
| 02.04.2025 | 564,62 | 566,29 | 561,13 | 566,27 | -0,05% | 32.753,00 |
| 01.04.2025 | 554,73 | 566,91 | 554,73 | 566,56 | 0,02% | 51.049,00 |
| 31.03.2025 | 550,17 | 567,57 | 549,42 | 566,45 | 2,59% | 50.195,00 |
| 28.03.2025 | 561,46 | 561,46 | 546,99 | 552,17 | -1,14% | 36.138,00 |
| 27.03.2025 | 556,17 | 558,53 | 550,79 | 558,53 | 0,70% | 45.785,00 |
| 26.03.2025 | 551,51 | 560,33 | 550,39 | 554,62 | 1,18% | 39.328,00 |
| 25.03.2025 | 549,98 | 551,51 | 541,49 | 548,15 | 0,32% | 54.613,00 |
| 24.03.2025 | 534,00 | 546,47 | 534,00 | 546,39 | 2,82% | 63.026,00 |
| 21.03.2025 | 532,52 | 534,91 | 526,96 | 531,42 | -1,29% | 312.041,00 |
| 20.03.2025 | 538,50 | 541,00 | 534,36 | 538,34 | 0,13% | 41.342,00 |
| 19.03.2025 | 536,01 | 541,17 | 532,95 | 537,65 | 0,19% | 40.216,00 |
| 18.03.2025 | 529,25 | 541,50 | 529,25 | 536,62 | 0,69% | 43.255,00 |
| 17.03.2025 | 528,55 | 537,38 | 524,11 | 532,93 | 1,46% | 43.456,00 |
| 14.03.2025 | 519,38 | 527,38 | 515,29 | 525,26 | 1,13% | 47.854,00 |
| 13.03.2025 | 523,13 | 523,13 | 514,60 | 519,38 | -0,72% | 40.739,00 |
| 12.03.2025 | 541,32 | 549,90 | 522,01 | 523,16 | -4,90% | 40.867,00 |
| 11.03.2025 | 549,66 | 555,23 | 548,72 | 550,13 | 0,26% | 36.122,00 |
| 10.03.2025 | 545,82 | 558,99 | 524,55 | 548,68 | 0,52% | 53.866,00 |
| 07.03.2025 | 542,16 | 546,74 | 537,56 | 545,82 | -0,03% | 78.784,00 |
| 06.03.2025 | 552,69 | 555,91 | 544,86 | 545,99 | -2,13% | 63.204,00 |
| 05.03.2025 | 560,14 | 560,14 | 552,67 | 557,86 | 0,83% | 48.093,00 |
| 04.03.2025 | 559,86 | 563,92 | 552,98 | 553,27 | -1,67% | 37.494,00 |
| 03.03.2025 | 573,62 | 574,74 | 562,00 | 562,65 | -1,31% | 53.164,00 |
| 28.02.2025 | 565,00 | 573,97 | 565,00 | 570,11 | 1,24% | 60.413,00 |
| 27.02.2025 | 561,00 | 564,47 | 559,91 | 563,12 | 0,10% | 31.213,00 |
| 26.02.2025 | 563,65 | 563,65 | 560,67 | 562,58 | -0,03% | 40.680,00 |
| 25.02.2025 | 558,28 | 566,12 | 557,63 | 562,73 | 1,41% | 31.468,00 |
| 24.02.2025 | 549,40 | 555,84 | 549,40 | 554,89 | 1,16% | 25.362,00 |
| 21.02.2025 | 551,50 | 551,50 | 544,03 | 548,53 | 0,04% | 32.755,00 |
| 20.02.2025 | 543,59 | 548,94 | 542,50 | 548,31 | 0,67% | 24.338,00 |
| 19.02.2025 | 552,61 | 553,99 | 541,97 | 544,67 | -2,66% | 51.777,00 |
| 18.02.2025 | 545,81 | 561,00 | 542,44 | 559,55 | 3,15% | 63.140,00 |
| 14.02.2025 | 545,99 | 551,36 | 541,62 | 542,44 | -0,92% | 40.179,00 |
| 13.02.2025 | 539,23 | 551,80 | 539,23 | 547,48 | 1,49% | 46.761,00 |
| 12.02.2025 | 530,60 | 541,14 | 529,59 | 539,46 | 1,05% | 55.421,00 |
| 11.02.2025 | 530,58 | 535,46 | 529,74 | 533,85 | 1,43% | 36.925,00 |
| 10.02.2025 | 518,58 | 530,25 | 515,72 | 526,34 | 2,00% | 50.086,00 |
| 07.02.2025 | 522,23 | 522,23 | 512,48 | 516,03 | -0,95% | 34.101,00 |
| 06.02.2025 | 510,53 | 522,16 | 505,96 | 521,00 | 2,86% | 46.219,00 |
| 05.02.2025 | 505,20 | 509,58 | 501,07 | 506,51 | -0,48% | 33.471,00 |
| 04.02.2025 | 499,38 | 509,99 | 498,16 | 508,97 | 5,01% | 46.398,00 |
| 03.02.2025 | 486,08 | 490,45 | 480,57 | 484,69 | -2,68% | 41.531,00 |
| 31.01.2025 | 498,22 | 499,51 | 489,63 | 498,02 | -0,54% | 43.704,00 |
| 30.01.2025 | 497,80 | 502,98 | 493,92 | 500,74 | 1,35% | 31.237,00 |
| 29.01.2025 | 502,55 | 502,85 | 491,84 | 494,06 | -1,69% | 32.168,00 |
| 28.01.2025 | 502,01 | 503,72 | 499,96 | 502,55 | -0,29% | 30.000,00 |
| 27.01.2025 | 501,71 | 504,21 | 496,41 | 503,99 | 1,36% | 25.824,00 |
| 24.01.2025 | 495,83 | 498,29 | 493,30 | 497,22 | -0,09% | 25.412,00 |
| 23.01.2025 | 493,28 | 497,68 | 489,81 | 497,68 | 1,09% | 27.026,00 |
| 22.01.2025 | 498,72 | 502,45 | 491,42 | 492,33 | -1,41% | 23.064,00 |
| 21.01.2025 | 498,11 | 503,86 | 494,85 | 499,38 | 0,76% | 26.760,00 |
| 17.01.2025 | 503,14 | 506,02 | 494,51 | 495,59 | -0,59% | 32.249,00 |
| 16.01.2025 | 499,70 | 501,39 | 493,53 | 498,54 | 0,48% | 25.843,00 |
| 15.01.2025 | 506,91 | 509,80 | 495,00 | 496,17 | -1,55% | 38.395,00 |
| 14.01.2025 | 498,64 | 504,20 | 493,12 | 503,96 | 2,45% | 40.473,00 |
| 13.01.2025 | 480,00 | 492,34 | 480,00 | 491,89 | 1,86% | 30.483,00 |
| 10.01.2025 | 483,32 | 489,73 | 481,95 | 482,93 | -1,40% | 27.618,00 |
| 08.01.2025 | 482,66 | 491,25 | 482,66 | 489,81 | 0,92% | 44.843,00 |