11,130$
0,59%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 9,87 | 10,15 | 9,86 | 10,01 | 1,47% | 239.971,00 |
| 12.08.2025 | 9,60 | 9,90 | 9,46 | 9,86 | 3,84% | 304.959,00 |
| 11.08.2025 | 9,23 | 9,67 | 9,23 | 9,50 | 2,26% | 148.573,00 |
| 08.08.2025 | 9,02 | 9,29 | 8,99 | 9,29 | 3,34% | 359.324,00 |
| 07.08.2025 | 9,19 | 9,19 | 8,86 | 8,99 | -0,17% | 239.524,00 |
| 06.08.2025 | 9,10 | 9,40 | 8,84 | 9,00 | 1,12% | 502.339,00 |
| 05.08.2025 | 8,74 | 9,01 | 8,74 | 8,90 | 2,59% | 279.369,00 |
| 04.08.2025 | 8,73 | 8,87 | 8,64 | 8,68 | -0,29% | 105.068,00 |
| 01.08.2025 | 8,88 | 8,88 | 8,68 | 8,70 | -3,49% | 315.336,00 |
| 31.07.2025 | 8,78 | 9,03 | 8,78 | 9,02 | 0,61% | 275.382,00 |
| 30.07.2025 | 9,12 | 9,15 | 8,96 | 8,96 | -0,83% | 371.219,00 |
| 29.07.2025 | 9,19 | 9,20 | 9,04 | 9,04 | -0,88% | 222.415,00 |
| 28.07.2025 | 9,03 | 9,17 | 8,98 | 9,12 | 1,05% | 85.612,00 |
| 25.07.2025 | 9,03 | 9,12 | 8,97 | 9,02 | -0,17% | 144.676,00 |
| 24.07.2025 | 8,86 | 9,11 | 8,79 | 9,04 | 1,12% | 215.182,00 |
| 23.07.2025 | 8,78 | 8,96 | 8,70 | 8,94 | 3,71% | 297.877,00 |
| 22.07.2025 | 8,43 | 8,70 | 8,39 | 8,62 | 2,99% | 278.615,00 |
| 21.07.2025 | 8,40 | 8,51 | 8,36 | 8,37 | -0,77% | 103.568,00 |
| 18.07.2025 | 8,54 | 8,54 | 8,41 | 8,43 | -0,65% | 186.233,00 |
| 17.07.2025 | 8,48 | 8,55 | 8,41 | 8,49 | 0,89% | 251.621,00 |
| 16.07.2025 | 8,44 | 8,50 | 8,19 | 8,41 | 0,06% | 177.022,00 |
| 15.07.2025 | 8,54 | 8,59 | 8,32 | 8,41 | -1,47% | 238.602,00 |
| 14.07.2025 | 8,49 | 8,56 | 8,44 | 8,53 | -0,09% | 145.132,00 |
| 11.07.2025 | 8,53 | 8,59 | 8,36 | 8,54 | -0,84% | 168.123,00 |
| 10.07.2025 | 8,58 | 8,69 | 8,50 | 8,61 | 0,64% | 161.877,00 |
| 09.07.2025 | 8,62 | 8,64 | 8,50 | 8,56 | -0,31% | 123.794,00 |
| 08.07.2025 | 8,56 | 8,73 | 8,56 | 8,58 | 0,32% | 159.887,00 |
| 07.07.2025 | 8,70 | 8,70 | 8,47 | 8,56 | -2,78% | 117.203,00 |
| 03.07.2025 | 8,75 | 8,83 | 8,69 | 8,80 | 0,63% | 120.279,00 |
| 02.07.2025 | 8,58 | 8,86 | 8,51 | 8,75 | 1,04% | 166.482,00 |
| 01.07.2025 | 8,46 | 8,83 | 8,45 | 8,66 | 1,58% | 214.205,00 |
| 30.06.2025 | 8,80 | 8,80 | 8,52 | 8,52 | -3,07% | 104.465,00 |
| 27.06.2025 | 8,69 | 8,81 | 8,58 | 8,79 | 1,62% | 345.690,00 |
| 26.06.2025 | 8,59 | 8,67 | 8,45 | 8,65 | 1,76% | 304.245,00 |
| 25.06.2025 | 8,62 | 8,82 | 8,46 | 8,50 | -1,51% | 324.699,00 |
| 24.06.2025 | 8,51 | 8,77 | 8,46 | 8,63 | 0,94% | 188.381,00 |
| 23.06.2025 | 8,57 | 8,62 | 8,41 | 8,55 | 0,18% | 172.755,00 |
| 20.06.2025 | 8,49 | 8,69 | 8,48 | 8,54 | -0,52% | 144.780,00 |
| 18.06.2025 | 8,52 | 8,62 | 8,51 | 8,58 | -0,23% | 244.042,00 |
| 17.06.2025 | 8,54 | 8,88 | 8,54 | 8,60 | -1,60% | 284.541,00 |
| 16.06.2025 | 8,41 | 8,74 | 8,41 | 8,74 | 4,05% | 118.057,00 |
| 13.06.2025 | 8,56 | 8,56 | 8,35 | 8,40 | -2,21% | 299.657,00 |
| 12.06.2025 | 8,44 | 8,62 | 8,43 | 8,59 | 1,78% | 237.449,00 |
| 11.06.2025 | 8,32 | 8,57 | 8,25 | 8,44 | 2,55% | 290.176,00 |
| 10.06.2025 | 8,45 | 8,54 | 8,15 | 8,23 | -1,67% | 590.681,00 |
| 09.06.2025 | 8,33 | 8,42 | 8,23 | 8,37 | -0,55% | 94.252,00 |
| 06.06.2025 | 8,36 | 8,48 | 8,34 | 8,42 | 0,85% | 163.314,00 |
| 05.06.2025 | 8,38 | 8,45 | 8,34 | 8,35 | -0,42% | 206.959,00 |
| 04.06.2025 | 8,35 | 8,47 | 8,31 | 8,38 | 1,33% | 170.936,00 |
| 03.06.2025 | 8,04 | 8,38 | 7,99 | 8,27 | 2,61% | 144.830,00 |
| 02.06.2025 | 8,04 | 8,21 | 8,02 | 8,06 | -0,12% | 76.852,00 |
| 30.05.2025 | 7,96 | 8,12 | 7,93 | 8,07 | 0,00% | 171.594,00 |
| 29.05.2025 | 8,04 | 8,15 | 8,01 | 8,07 | -0,25% | 149.173,00 |
| 28.05.2025 | 8,18 | 8,20 | 8,09 | 8,09 | -1,82% | 187.799,00 |
| 27.05.2025 | 8,09 | 8,25 | 7,99 | 8,24 | 1,23% | 100.359,00 |
| 23.05.2025 | 7,93 | 8,21 | 7,90 | 8,14 | 2,26% | 214.984,00 |
| 22.05.2025 | 7,70 | 7,98 | 7,66 | 7,96 | 0,95% | 194.017,00 |