12,100$
-2,81%
Echtzeit-Aktienkurs Newpark Resources
Bid:
Ask:
Aktienkurse zur Newpark Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 11,01 | 11,01 | 10,82 | 10,89 | -1,36% | 60.992,00 |
| 18.09.2025 | 10,88 | 11,06 | 10,77 | 11,04 | 2,70% | 149.658,00 |
| 17.09.2025 | 10,89 | 10,99 | 10,71 | 10,75 | -1,10% | 177.025,00 |
| 16.09.2025 | 10,78 | 10,89 | 10,66 | 10,87 | 1,45% | 132.729,00 |
| 15.09.2025 | 10,54 | 10,78 | 10,50 | 10,72 | 1,85% | 73.540,00 |
| 12.09.2025 | 10,67 | 10,67 | 10,50 | 10,52 | -1,22% | 457.995,00 |
| 11.09.2025 | 10,70 | 10,75 | 10,59 | 10,65 | 0,38% | 238.635,00 |
| 10.09.2025 | 10,35 | 10,68 | 10,35 | 10,61 | 1,73% | 126.026,00 |
| 09.09.2025 | 10,56 | 10,56 | 10,37 | 10,43 | -0,57% | 140.739,00 |
| 08.09.2025 | 10,52 | 10,54 | 10,44 | 10,49 | -0,05% | 64.227,00 |
| 05.09.2025 | 10,54 | 10,71 | 10,43 | 10,50 | -1,27% | 157.689,00 |
| 04.09.2025 | 10,36 | 10,63 | 10,34 | 10,63 | 3,00% | 348.084,00 |
| 03.09.2025 | 10,42 | 10,53 | 10,30 | 10,32 | -0,86% | 200.960,00 |
| 02.09.2025 | 10,26 | 10,41 | 10,12 | 10,41 | 0,10% | 354.842,00 |
| 29.08.2025 | 10,46 | 10,51 | 10,34 | 10,40 | -0,38% | 81.086,00 |
| 28.08.2025 | 10,31 | 10,46 | 10,27 | 10,44 | 1,31% | 147.322,00 |
| 27.08.2025 | 10,29 | 10,39 | 10,28 | 10,31 | -0,43% | 111.417,00 |
| 26.08.2025 | 10,22 | 10,38 | 10,22 | 10,35 | 0,39% | 126.410,00 |
| 25.08.2025 | 10,38 | 10,40 | 10,29 | 10,31 | -0,77% | 44.328,00 |
| 22.08.2025 | 9,98 | 10,42 | 9,98 | 10,39 | 3,95% | 296.450,00 |
| 21.08.2025 | 9,92 | 10,00 | 9,87 | 10,00 | 0,96% | 162.104,00 |
| 20.08.2025 | 9,84 | 9,91 | 9,73 | 9,90 | 1,23% | 176.268,00 |
| 19.08.2025 | 10,04 | 10,04 | 9,77 | 9,78 | -1,51% | 212.317,00 |
| 18.08.2025 | 9,81 | 9,94 | 9,80 | 9,93 | 0,71% | 70.720,00 |
| 15.08.2025 | 10,00 | 10,00 | 9,79 | 9,86 | -1,37% | 198.325,00 |
| 14.08.2025 | 9,91 | 10,00 | 9,87 | 10,00 | -0,08% | 279.201,00 |