645,320$
1,03%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 633,58 | 646,28 | 629,60 | 646,27 | 1,18% | 443,00 |
| 04.03.2026 | 632,59 | 641,32 | 624,24 | 638,71 | 1,10% | 163.435,00 |
| 03.03.2026 | 620,65 | 636,10 | 607,29 | 631,75 | 1,03% | 173.472,00 |
| 02.03.2026 | 624,16 | 630,54 | 614,97 | 625,33 | -0,11% | 127.679,00 |
| 27.02.2026 | 624,60 | 628,55 | 620,15 | 626,01 | -0,45% | 443,00 |
| 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 |