637,990$
-0,05%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 627,85 | 640,69 | 626,31 | 637,74 | -0,09% | 11.658,00 |
| 01.04.2026 | 643,01 | 645,75 | 631,74 | 638,31 | -0,41% | 112.725,00 |
| 31.03.2026 | 634,98 | 643,33 | 628,54 | 640,95 | 2,03% | 98.154,00 |
| 30.03.2026 | 632,51 | 632,51 | 619,03 | 628,19 | 0,14% | 100.290,00 |
| 27.03.2026 | 625,34 | 635,79 | 623,94 | 627,33 | -0,28% | 55.140,00 |
| 26.03.2026 | 620,12 | 635,46 | 618,69 | 629,12 | 1,23% | 107.236,00 |
| 25.03.2026 | 635,27 | 642,52 | 618,71 | 621,46 | 0,13% | 201.562,00 |
| 24.03.2026 | 611,73 | 631,31 | 609,70 | 620,67 | 0,70% | 155.936,00 |
| 23.03.2026 | 622,49 | 636,02 | 615,77 | 616,33 | 0,29% | 126.083,00 |
| 20.03.2026 | 614,17 | 618,78 | 602,00 | 614,54 | 1,18% | 253.046,00 |
| 19.03.2026 | 606,97 | 619,72 | 595,54 | 607,37 | -0,94% | 162.323,00 |
| 18.03.2026 | 613,98 | 620,39 | 607,02 | 613,15 | -1,26% | 156.041,00 |
| 17.03.2026 | 610,20 | 630,19 | 606,48 | 620,96 | 2,43% | 127.701,00 |
| 16.03.2026 | 586,88 | 611,13 | 581,86 | 606,21 | 3,69% | 135.099,00 |
| 13.03.2026 | 599,76 | 606,42 | 583,44 | 584,66 | -0,58% | 148.670,00 |
| 12.03.2026 | 598,77 | 603,00 | 580,03 | 588,08 | -2,16% | 206.251,00 |
| 11.03.2026 | 630,49 | 630,49 | 595,28 | 601,08 | -3,54% | 144.457,00 |
| 10.03.2026 | 620,15 | 628,84 | 609,54 | 623,17 | 0,38% | 145.904,00 |
| 09.03.2026 | 637,25 | 637,25 | 617,98 | 620,80 | -3,20% | 190.475,00 |
| 06.03.2026 | 639,34 | 642,22 | 622,60 | 641,32 | -0,77% | 214.903,00 |
| 05.03.2026 | 633,58 | 646,28 | 629,60 | 646,27 | 1,18% | 183.218,00 |
| 04.03.2026 | 633,85 | 641,32 | 624,24 | 638,71 | 1,10% | 163.435,00 |
| 03.03.2026 | 615,23 | 636,10 | 607,29 | 631,75 | 1,03% | 173.472,00 |
| 02.03.2026 | 619,93 | 630,54 | 614,97 | 625,33 | -0,11% | 127.680,00 |
| 27.02.2026 | 624,60 | 628,55 | 620,15 | 626,01 | -0,45% | 162.519,00 |
| 26.02.2026 | 628,00 | 633,59 | 617,89 | 628,84 | 1,99% | 127.726,00 |
| 25.02.2026 | 621,62 | 625,00 | 609,65 | 616,60 | -0,51% | 187.381,00 |
| 24.02.2026 | 604,50 | 624,42 | 604,50 | 619,79 | 2,90% | 119.679,00 |
| 23.02.2026 | 607,30 | 609,73 | 594,95 | 602,31 | -1,33% | 149.993,00 |
| 20.02.2026 | 607,46 | 618,34 | 599,39 | 610,43 | 0,56% | 177.854,00 |
| 19.02.2026 | 605,79 | 613,67 | 596,37 | 607,04 | -0,24% | 124.988,00 |
| 18.02.2026 | 601,17 | 610,19 | 599,68 | 608,47 | 1,45% | 165.538,00 |
| 17.02.2026 | 597,20 | 603,67 | 585,82 | 599,80 | 1,18% | 169.625,00 |
| 13.02.2026 | 592,11 | 609,08 | 590,25 | 592,80 | -0,73% | 121.354,00 |
| 12.02.2026 | 704,20 | 704,20 | 592,33 | 597,13 | -14,42% | 200.374,00 |
| 11.02.2026 | 720,00 | 720,98 | 689,51 | 697,76 | -2,99% | 168.100,00 |
| 10.02.2026 | 719,63 | 734,52 | 718,08 | 719,25 | 0,76% | 164.939,00 |
| 09.02.2026 | 724,82 | 731,61 | 711,67 | 713,84 | -1,39% | 232.996,00 |
| 06.02.2026 | 721,41 | 728,90 | 714,55 | 723,90 | 1,26% | 162.131,00 |
| 05.02.2026 | 717,14 | 722,46 | 707,17 | 714,88 | -0,32% | 90.542,00 |
| 04.02.2026 | 701,16 | 720,47 | 697,20 | 717,14 | 3,04% | 222.449,00 |
| 03.02.2026 | 678,97 | 697,00 | 678,97 | 695,98 | 2,53% | 174.574,00 |
| 02.02.2026 | 670,89 | 683,23 | 669,61 | 678,81 | 1,20% | 151.996,00 |
| 30.01.2026 | 658,01 | 671,33 | 649,62 | 670,79 | 0,95% | 174.651,00 |
| 29.01.2026 | 655,77 | 664,47 | 651,66 | 664,47 | 1,98% | 141.389,00 |
| 28.01.2026 | 651,65 | 656,67 | 640,58 | 651,55 | 0,06% | 115.629,00 |
| 27.01.2026 | 651,91 | 655,68 | 644,01 | 651,13 | 0,64% | 169.018,00 |
| 26.01.2026 | 652,10 | 660,81 | 641,29 | 647,02 | -0,36% | 123.887,00 |
| 23.01.2026 | 643,57 | 655,38 | 643,57 | 649,38 | 0,39% | 98.410,00 |
| 22.01.2026 | 644,93 | 653,11 | 641,01 | 646,86 | 0,35% | 118.919,00 |
| 21.01.2026 | 641,15 | 659,73 | 641,15 | 644,62 | 1,40% | 158.932,00 |
| 20.01.2026 | 642,06 | 651,14 | 629,83 | 635,69 | -1,12% | 144.268,00 |
| 16.01.2026 | 649,76 | 654,14 | 634,15 | 642,86 | -1,10% | 158.400,00 |
| 15.01.2026 | 708,28 | 712,41 | 648,48 | 650,00 | -8,36% | 301.037,00 |
| 14.01.2026 | 711,30 | 730,51 | 703,07 | 709,31 | -0,22% | 118.490,00 |
| 13.01.2026 | 723,21 | 723,21 | 706,37 | 710,84 | -1,37% | 133.164,00 |
| 12.01.2026 | 723,00 | 732,70 | 716,47 | 720,68 | -0,38% | 135.866,00 |
| 09.01.2026 | 716,68 | 728,32 | 712,39 | 723,42 | 1,29% | 162.035,00 |
| 08.01.2026 | 695,65 | 719,40 | 691,16 | 714,21 | 2,34% | 189.200,00 |
| 07.01.2026 | 715,52 | 719,51 | 696,18 | 697,88 | -2,48% | 136.052,00 |
| 06.01.2026 | 703,37 | 719,50 | 689,55 | 715,62 | 1,76% | 135.115,00 |
| 05.01.2026 | 684,80 | 709,26 | 684,80 | 703,21 | 2,25% | 157.540,00 |
| 02.01.2026 | 682,28 | 695,16 | 682,28 | 687,75 | 0,07% | 137.639,00 |
| 31.12.2025 | 694,12 | 698,93 | 681,51 | 687,26 | -1,53% | 122.694,00 |
| 30.12.2025 | 704,56 | 707,00 | 692,78 | 697,95 | -0,92% | 240.062,00 |
| 29.12.2025 | 711,10 | 712,00 | 699,88 | 704,44 | -0,66% | 149.371,00 |
| 26.12.2025 | 708,02 | 714,26 | 703,65 | 709,14 | -0,45% | 118.083,00 |
| 24.12.2025 | 708,77 | 713,62 | 705,31 | 712,38 | 0,60% | 51.254,00 |
| 23.12.2025 | 713,49 | 719,97 | 707,72 | 708,14 | -0,71% | 85.924,00 |
| 22.12.2025 | 729,76 | 731,50 | 705,38 | 713,20 | -2,22% | 114.265,00 |
| 19.12.2025 | 725,07 | 729,51 | 712,43 | 729,38 | 0,27% | 256.228,00 |
| 18.12.2025 | 721,68 | 735,95 | 721,68 | 727,41 | 0,89% | 93.060,00 |
| 17.12.2025 | 714,78 | 732,07 | 712,35 | 721,01 | 0,64% | 107.499,00 |
| 16.12.2025 | 738,71 | 757,35 | 708,39 | 716,41 | -2,91% | 92.496,00 |
| 15.12.2025 | 752,50 | 756,05 | 736,46 | 737,87 | -1,93% | 91.220,00 |
| 12.12.2025 | 777,63 | 777,63 | 748,06 | 752,37 | -2,77% | 94.178,00 |
| 11.12.2025 | 768,05 | 778,99 | 766,77 | 773,82 | 0,45% | 91.660,00 |
| 10.12.2025 | 750,60 | 772,54 | 750,01 | 770,39 | 2,78% | 152.679,00 |
| 09.12.2025 | 758,30 | 764,59 | 748,71 | 749,56 | -1,05% | 129.301,00 |
| 08.12.2025 | 762,30 | 767,00 | 756,13 | 757,55 | -1,16% | 119.512,00 |
| 05.12.2025 | 767,51 | 770,11 | 749,45 | 766,42 | 0,43% | 133.161,00 |
| 04.12.2025 | 751,00 | 768,46 | 750,76 | 763,17 | 0,88% | 127.917,00 |
| 03.12.2025 | 750,99 | 761,86 | 747,00 | 756,49 | 0,41% | 104.491,00 |
| 02.12.2025 | 763,28 | 765,00 | 744,62 | 753,42 | -0,67% | 113.016,00 |
| 01.12.2025 | 761,43 | 768,56 | 755,45 | 758,52 | -0,66% | 73.033,00 |
| 28.11.2025 | 763,56 | 771,05 | 758,23 | 763,53 | -0,17% | 47.647,00 |
| 26.11.2025 | 765,72 | 775,00 | 761,51 | 764,81 | -0,23% | 102.836,00 |
| 25.11.2025 | 757,67 | 770,63 | 757,00 | 766,61 | 1,67% | 57.888,00 |
| 24.11.2025 | 735,30 | 754,33 | 731,11 | 754,05 | 1,50% | 107.988,00 |
| 21.11.2025 | 743,04 | 755,57 | 739,60 | 742,94 | 0,17% | 51.609,00 |
| 20.11.2025 | 751,40 | 762,83 | 740,14 | 741,71 | -1,51% | 34.951,00 |
| 19.11.2025 | 752,52 | 778,09 | 743,87 | 753,05 | 0,23% | 27.189,00 |
| 18.11.2025 | 747,86 | 758,82 | 741,28 | 751,31 | 0,88% | 41.049,00 |
| 17.11.2025 | 786,55 | 786,55 | 737,83 | 744,76 | -5,03% | 62.615,00 |
| 14.11.2025 | 778,52 | 793,54 | 776,38 | 784,21 | -0,17% | 70.968,00 |
| 13.11.2025 | 788,44 | 802,67 | 783,60 | 785,51 | -0,16% | 36.740,00 |
| 12.11.2025 | 781,08 | 793,76 | 780,45 | 786,78 | 1,21% | 50.116,00 |
| 11.11.2025 | 777,00 | 788,78 | 769,76 | 777,39 | -0,19% | 70.119,00 |
| 10.11.2025 | 777,00 | 784,53 | 765,41 | 778,90 | 0,20% | 66.897,00 |
| 07.11.2025 | 765,76 | 778,71 | 755,52 | 777,35 | 1,78% | 71.594,00 |