14,420$
3,70%
Echtzeit-Aktienkurs Newpark Resources
Bid:
Ask:
Aktienkurse zur Newpark Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,87 | 14,49 | 13,87 | 14,43 | 3,74% | 96.836,00 |
| 12.02.2026 | 14,73 | 15,05 | 13,90 | 13,91 | -5,02% | 65.329,00 |
| 11.02.2026 | 14,50 | 14,65 | 14,26 | 14,64 | 2,95% | 87.772,00 |
| 10.02.2026 | 14,12 | 14,31 | 14,03 | 14,22 | -0,07% | 180.588,00 |
| 09.02.2026 | 14,05 | 14,61 | 13,96 | 14,23 | 0,92% | 94.083,00 |
| 06.02.2026 | 13,85 | 14,24 | 13,85 | 14,10 | 3,07% | 95.362,00 |
| 05.02.2026 | 13,75 | 13,89 | 13,51 | 13,68 | -0,55% | 305.159,00 |
| 04.02.2026 | 14,56 | 14,56 | 13,48 | 13,76 | -4,08% | 120.176,00 |
| 03.02.2026 | 14,19 | 14,48 | 13,98 | 14,34 | 2,65% | 62.278,00 |
| 02.02.2026 | 14,05 | 14,19 | 13,74 | 13,97 | 1,09% | 36.816,00 |
| 30.01.2026 | 13,61 | 13,92 | 13,55 | 13,82 | -0,07% | 70.794,00 |
| 29.01.2026 | 13,46 | 13,86 | 13,44 | 13,83 | 1,77% | 70.402,00 |
| 28.01.2026 | 13,88 | 13,88 | 13,47 | 13,59 | -2,02% | 83.647,00 |
| 27.01.2026 | 13,66 | 13,96 | 13,66 | 13,87 | 1,54% | 35.152,00 |
| 26.01.2026 | 13,79 | 13,94 | 13,63 | 13,66 | -0,29% | 51.301,00 |
| 23.01.2026 | 14,32 | 14,69 | 13,63 | 13,70 | -3,52% | 86.568,00 |
| 22.01.2026 | 13,95 | 14,31 | 13,88 | 14,20 | 1,57% | 152.929,00 |
| 21.01.2026 | 13,56 | 13,98 | 13,48 | 13,98 | 4,10% | 101.687,00 |
| 20.01.2026 | 13,80 | 13,91 | 13,29 | 13,43 | -3,66% | 84.582,00 |
| 16.01.2026 | 13,67 | 13,97 | 13,60 | 13,94 | 1,23% | 62.247,00 |
| 15.01.2026 | 13,78 | 13,92 | 13,69 | 13,77 | 1,14% | 54.298,00 |
| 14.01.2026 | 13,74 | 13,96 | 13,44 | 13,62 | -0,33% | 71.203,00 |
| 13.01.2026 | 13,15 | 13,78 | 13,09 | 13,66 | 5,73% | 146.076,00 |
| 12.01.2026 | 12,34 | 12,95 | 12,33 | 12,92 | 4,11% | 51.851,00 |
| 09.01.2026 | 12,55 | 12,60 | 12,26 | 12,41 | -0,72% | 67.990,00 |
| 08.01.2026 | 12,22 | 12,53 | 12,10 | 12,50 | 3,31% | 53.802,00 |
| 07.01.2026 | 12,55 | 12,55 | 12,04 | 12,10 | -2,81% | 62.819,00 |
| 06.01.2026 | 12,52 | 12,56 | 12,28 | 12,45 | -0,95% | 68.480,00 |
| 05.01.2026 | 12,19 | 12,68 | 12,17 | 12,57 | 4,06% | 58.995,00 |
| 02.01.2026 | 12,05 | 12,12 | 11,83 | 12,08 | 1,47% | 49.879,00 |
| 31.12.2025 | 12,09 | 12,14 | 11,88 | 11,91 | -1,85% | 53.636,00 |
| 30.12.2025 | 12,22 | 12,22 | 12,03 | 12,13 | 0,33% | 29.984,00 |
| 29.12.2025 | 12,09 | 12,12 | 11,93 | 12,09 | -0,41% | 37.806,00 |
| 26.12.2025 | 12,28 | 12,28 | 11,97 | 12,14 | -0,49% | 40.611,00 |
| 24.12.2025 | 12,16 | 12,27 | 12,14 | 12,20 | -0,19% | 22.427,00 |
| 23.12.2025 | 12,36 | 12,36 | 12,21 | 12,22 | -0,91% | 46.521,00 |
| 22.12.2025 | 12,40 | 12,57 | 12,29 | 12,34 | 0,73% | 38.320,00 |
| 19.12.2025 | 12,28 | 12,41 | 12,23 | 12,25 | -0,77% | 68.338,00 |
| 18.12.2025 | 12,59 | 12,70 | 12,29 | 12,34 | 0,00% | 112.607,00 |
| 17.12.2025 | 12,73 | 12,73 | 12,24 | 12,34 | -2,37% | 64.611,00 |
| 16.12.2025 | 12,79 | 12,91 | 12,54 | 12,64 | -1,83% | 73.651,00 |
| 15.12.2025 | 12,98 | 13,07 | 12,87 | 12,88 | -0,31% | 89.353,00 |
| 12.12.2025 | 13,15 | 13,15 | 12,85 | 12,92 | -1,11% | 90.070,00 |
| 11.12.2025 | 12,93 | 13,22 | 12,89 | 13,06 | 0,62% | 93.233,00 |
| 10.12.2025 | 12,88 | 13,22 | 12,88 | 12,98 | 0,44% | 126.927,00 |
| 09.12.2025 | 12,80 | 13,00 | 12,67 | 12,92 | 1,60% | 58.117,00 |
| 08.12.2025 | 12,84 | 13,09 | 12,67 | 12,72 | -0,62% | 136.299,00 |
| 05.12.2025 | 12,96 | 12,98 | 12,77 | 12,80 | -1,12% | 60.037,00 |
| 04.12.2025 | 12,60 | 12,95 | 12,58 | 12,95 | 3,48% | 93.881,00 |
| 03.12.2025 | 12,43 | 12,68 | 12,43 | 12,51 | 0,89% | 107.088,00 |
| 02.12.2025 | 12,48 | 12,61 | 12,31 | 12,40 | -0,88% | 98.411,00 |
| 01.12.2025 | 12,18 | 12,54 | 12,18 | 12,51 | 1,54% | 18.880,00 |
| 28.11.2025 | 11,90 | 12,38 | 11,90 | 12,32 | 1,23% | 31.911,00 |
| 26.11.2025 | 12,19 | 12,24 | 12,05 | 12,17 | -0,08% | 136.820,00 |
| 25.11.2025 | 12,03 | 12,28 | 11,93 | 12,18 | 1,84% | 60.298,00 |
| 24.11.2025 | 11,72 | 12,17 | 11,58 | 11,96 | 3,91% | 48.357,00 |
| 21.11.2025 | 11,17 | 11,66 | 11,11 | 11,51 | 2,68% | 114.311,00 |
| 20.11.2025 | 11,75 | 11,93 | 11,20 | 11,21 | -2,65% | 94.112,00 |
| 19.11.2025 | 11,74 | 11,83 | 11,51 | 11,52 | -2,50% | 75.071,00 |
| 18.11.2025 | 11,21 | 11,90 | 11,21 | 11,81 | 1,29% | 113.022,00 |
| 17.11.2025 | 11,90 | 12,08 | 11,60 | 11,66 | -2,43% | 55.100,00 |
| 14.11.2025 | 11,80 | 11,99 | 11,69 | 11,95 | -0,38% | 98.757,00 |
| 13.11.2025 | 12,76 | 12,76 | 11,90 | 12,00 | -5,63% | 105.203,00 |
| 12.11.2025 | 12,69 | 12,84 | 12,64 | 12,71 | 0,47% | 95.107,00 |
| 11.11.2025 | 12,42 | 12,87 | 12,42 | 12,65 | 1,57% | 56.558,00 |
| 10.11.2025 | 12,48 | 12,51 | 12,25 | 12,46 | 0,44% | 72.652,00 |
| 07.11.2025 | 12,48 | 12,64 | 12,28 | 12,40 | -2,36% | 129.831,00 |
| 06.11.2025 | 13,15 | 13,15 | 12,61 | 12,70 | -2,04% | 113.895,00 |
| 05.11.2025 | 12,63 | 13,02 | 12,62 | 12,97 | 3,64% | 112.370,00 |
| 04.11.2025 | 12,57 | 12,60 | 12,32 | 12,51 | -1,65% | 112.913,00 |
| 03.11.2025 | 12,08 | 12,98 | 11,95 | 12,72 | 3,37% | 130.426,00 |
| 31.10.2025 | 12,79 | 13,87 | 12,25 | 12,31 | -8,41% | 521.210,00 |
| 30.10.2025 | 13,61 | 13,90 | 13,27 | 13,44 | -1,47% | 327.963,00 |
| 29.10.2025 | 13,14 | 13,74 | 13,14 | 13,64 | 3,69% | 283.954,00 |
| 28.10.2025 | 12,92 | 13,25 | 12,74 | 13,15 | 1,90% | 166.414,00 |
| 27.10.2025 | 12,95 | 13,07 | 12,83 | 12,91 | -0,50% | 74.473,00 |
| 24.10.2025 | 13,09 | 13,09 | 12,86 | 12,97 | 1,41% | 132.188,00 |
| 23.10.2025 | 12,38 | 12,87 | 12,38 | 12,79 | 3,65% | 157.868,00 |
| 22.10.2025 | 12,36 | 12,41 | 12,13 | 12,34 | 0,49% | 125.390,00 |
| 21.10.2025 | 12,10 | 12,28 | 12,09 | 12,28 | 5,14% | 180.823,00 |
| 17.10.2025 | 11,47 | 11,71 | 11,45 | 11,68 | 1,52% | 169.461,00 |
| 16.10.2025 | 11,74 | 11,77 | 11,49 | 11,51 | -0,60% | 114.670,00 |
| 15.10.2025 | 11,37 | 11,58 | 11,33 | 11,58 | 4,00% | 76.720,00 |
| 14.10.2025 | 10,83 | 11,26 | 10,83 | 11,13 | 0,59% | 153.267,00 |
| 13.10.2025 | 10,90 | 11,08 | 10,74 | 11,07 | 3,03% | 81.091,00 |
| 10.10.2025 | 11,13 | 11,15 | 10,74 | 10,74 | -2,85% | 215.231,00 |
| 09.10.2025 | 11,17 | 11,19 | 10,98 | 11,06 | -0,76% | 141.188,00 |
| 08.10.2025 | 10,95 | 11,20 | 10,94 | 11,14 | 1,18% | 79.243,00 |
| 07.10.2025 | 11,17 | 11,20 | 10,87 | 11,01 | -1,03% | 103.665,00 |
| 06.10.2025 | 11,16 | 11,25 | 11,07 | 11,13 | -0,31% | 71.965,00 |
| 03.10.2025 | 11,40 | 11,54 | 11,16 | 11,16 | -1,15% | 99.080,00 |
| 02.10.2025 | 11,74 | 11,74 | 11,26 | 11,29 | -3,42% | 77.597,00 |
| 01.10.2025 | 11,19 | 11,72 | 11,19 | 11,69 | 3,45% | 158.371,00 |
| 30.09.2025 | 11,21 | 11,32 | 11,15 | 11,30 | 0,00% | 51.514,00 |
| 29.09.2025 | 11,32 | 11,32 | 11,15 | 11,30 | 0,09% | 33.306,00 |
| 26.09.2025 | 11,30 | 11,45 | 11,25 | 11,29 | 0,71% | 85.315,00 |
| 25.09.2025 | 11,08 | 11,22 | 11,01 | 11,21 | 0,81% | 72.689,00 |
| 24.09.2025 | 11,25 | 11,32 | 11,10 | 11,12 | -0,67% | 57.964,00 |
| 23.09.2025 | 11,19 | 11,42 | 11,13 | 11,20 | 1,04% | 65.409,00 |
| 22.09.2025 | 10,82 | 11,15 | 10,76 | 11,08 | 1,74% | 40.042,00 |