561,940$
1,70%
Echtzeit-Aktienkurs NewMarket Corp
Bid:
Ask:
Aktienkurse zur NewMarket Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.05.2024 | 542,99 | 544,99 | 541,02 | 543,02 | 0,15% | 25.089,00 |
| 23.05.2024 | 547,96 | 548,97 | 540,66 | 542,23 | -1,48% | 24.137,00 |
| 22.05.2024 | 548,73 | 553,78 | 545,51 | 550,38 | 0,73% | 32.922,00 |
| 21.05.2024 | 549,55 | 552,62 | 544,05 | 546,40 | -0,75% | 24.280,00 |
| 20.05.2024 | 552,71 | 557,25 | 538,80 | 550,51 | -0,12% | 28.429,00 |
| 17.05.2024 | 555,96 | 557,15 | 549,96 | 551,15 | -1,03% | 32.097,00 |
| 16.05.2024 | 562,04 | 562,04 | 554,22 | 556,91 | -0,88% | 34.713,00 |
| 15.05.2024 | 556,69 | 566,88 | 556,69 | 561,84 | 1,25% | 24.844,00 |
| 14.05.2024 | 551,42 | 559,23 | 548,04 | 554,89 | -0,82% | 82.161,00 |
| 13.05.2024 | 566,06 | 567,64 | 557,25 | 559,48 | -0,92% | 23.569,00 |
| 10.05.2024 | 565,90 | 566,84 | 563,78 | 564,66 | -0,11% | 18.903,00 |
| 09.05.2024 | 564,35 | 570,14 | 562,14 | 565,30 | 0,51% | 20.450,00 |
| 08.05.2024 | 562,31 | 566,60 | 560,17 | 562,45 | 0,02% | 24.666,00 |
| 07.05.2024 | 556,63 | 563,45 | 556,02 | 562,34 | 1,73% | 41.367,00 |
| 06.05.2024 | 549,92 | 555,90 | 548,35 | 552,78 | 1,08% | 26.119,00 |
| 03.05.2024 | 543,42 | 549,07 | 541,75 | 546,89 | 1,37% | 30.562,00 |
| 02.05.2024 | 533,27 | 543,97 | 533,27 | 539,52 | 1,77% | 34.337,00 |
| 01.05.2024 | 529,53 | 533,65 | 524,04 | 530,12 | 0,61% | 27.678,00 |
| 30.04.2024 | 533,26 | 539,09 | 525,35 | 526,92 | -1,53% | 37.652,00 |
| 29.04.2024 | 532,76 | 540,12 | 531,15 | 535,10 | 1,07% | 63.594,00 |
| 26.04.2024 | 533,59 | 540,16 | 526,72 | 529,41 | -0,78% | 65.326,00 |
| 25.04.2024 | 571,59 | 574,45 | 530,50 | 533,59 | -8,51% | 97.257,00 |
| 24.04.2024 | 588,05 | 593,64 | 581,43 | 583,25 | -0,57% | 46.870,00 |
| 23.04.2024 | 587,55 | 588,09 | 584,94 | 586,60 | -0,32% | 37.321,00 |
| 22.04.2024 | 585,93 | 594,53 | 584,50 | 588,51 | 0,37% | 34.556,00 |
| 19.04.2024 | 583,70 | 586,50 | 582,32 | 586,34 | 0,51% | 43.994,00 |
| 18.04.2024 | 588,15 | 588,15 | 579,25 | 583,38 | -0,10% | 35.133,00 |
| 17.04.2024 | 592,00 | 592,00 | 583,96 | 583,96 | -0,83% | 36.071,00 |
| 16.04.2024 | 592,98 | 592,98 | 583,47 | 588,83 | -1,02% | 35.271,00 |
| 15.04.2024 | 595,90 | 598,00 | 591,40 | 594,88 | 0,36% | 37.927,00 |
| 12.04.2024 | 596,05 | 596,50 | 590,61 | 592,74 | -1,22% | 47.670,00 |
| 11.04.2024 | 601,87 | 602,51 | 598,84 | 600,09 | -0,05% | 42.844,00 |
| 10.04.2024 | 597,29 | 601,95 | 595,76 | 600,39 | -0,45% | 42.651,00 |
| 09.04.2024 | 615,56 | 615,56 | 601,38 | 603,10 | -1,84% | 40.976,00 |
| 08.04.2024 | 622,09 | 624,91 | 614,32 | 614,43 | -0,62% | 36.661,00 |
| 05.04.2024 | 617,97 | 620,92 | 613,45 | 618,27 | 0,21% | 41.081,00 |
| 04.04.2024 | 626,50 | 626,93 | 616,16 | 616,98 | -1,22% | 32.583,00 |
| 03.04.2024 | 625,81 | 632,60 | 623,35 | 624,58 | -0,38% | 37.947,00 |
| 02.04.2024 | 631,23 | 631,23 | 621,50 | 626,99 | -1,03% | 34.905,00 |
| 01.04.2024 | 637,40 | 637,40 | 627,84 | 633,52 | -0,17% | 32.142,00 |
| 28.03.2024 | 632,10 | 638,21 | 632,10 | 634,62 | 0,80% | 48.813,00 |
| 27.03.2024 | 628,37 | 630,18 | 622,95 | 629,58 | 0,68% | 40.006,00 |
| 26.03.2024 | 631,96 | 632,01 | 620,68 | 625,30 | -0,77% | 30.606,00 |
| 25.03.2024 | 625,11 | 637,50 | 625,11 | 630,17 | 0,69% | 31.264,00 |
| 22.03.2024 | 627,11 | 627,11 | 621,35 | 625,86 | 0,02% | 28.034,00 |
| 21.03.2024 | 623,56 | 627,41 | 615,89 | 625,73 | 0,58% | 34.748,00 |
| 20.03.2024 | 619,63 | 622,18 | 618,62 | 622,13 | 0,10% | 22.911,00 |
| 19.03.2024 | 613,94 | 622,93 | 613,94 | 621,53 | 1,03% | 29.652,00 |
| 18.03.2024 | 624,83 | 624,83 | 614,90 | 615,20 | -1,21% | 26.847,00 |
| 15.03.2024 | 615,92 | 629,54 | 615,92 | 622,74 | 0,46% | 113.082,00 |
| 14.03.2024 | 613,21 | 624,60 | 612,08 | 619,91 | 0,73% | 40.649,00 |
| 13.03.2024 | 612,43 | 615,62 | 603,00 | 615,44 | 0,76% | 71.971,00 |
| 12.03.2024 | 617,30 | 618,43 | 607,46 | 610,77 | -0,68% | 46.442,00 |
| 11.03.2024 | 614,08 | 617,03 | 610,56 | 614,95 | -0,07% | 34.100,00 |
| 08.03.2024 | 626,05 | 626,05 | 615,07 | 615,36 | -1,32% | 38.111,00 |
| 07.03.2024 | 625,97 | 632,14 | 623,60 | 623,60 | -0,33% | 34.722,00 |
| 06.03.2024 | 635,49 | 635,49 | 625,65 | 625,66 | -1,13% | 39.310,00 |
| 05.03.2024 | 638,50 | 644,00 | 631,22 | 632,79 | -1,59% | 43.557,00 |