8,520$
-3,07%
Echtzeit-Aktienkurs Newpark Resources
Bid:
Ask:
Aktienkurse zur Newpark Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 7,81 | 8,05 | 7,81 | 7,89 | -1,81% | 182.496,00 |
| 20.05.2025 | 8,07 | 8,13 | 7,96 | 8,03 | 0,25% | 223.586,00 |
| 19.05.2025 | 8,06 | 8,06 | 7,81 | 8,01 | -2,20% | 158.076,00 |
| 16.05.2025 | 8,23 | 8,30 | 8,15 | 8,19 | -1,15% | 88.389,00 |
| 15.05.2025 | 8,40 | 8,45 | 8,23 | 8,29 | -1,84% | 127.061,00 |
| 14.05.2025 | 8,51 | 8,55 | 8,41 | 8,44 | -1,75% | 107.552,00 |
| 13.05.2025 | 8,50 | 8,61 | 8,45 | 8,59 | 1,42% | 105.415,00 |
| 12.05.2025 | 8,50 | 8,64 | 8,40 | 8,47 | 0,89% | 112.022,00 |
| 09.05.2025 | 8,19 | 8,45 | 8,16 | 8,40 | 4,03% | 163.812,00 |
| 08.05.2025 | 8,00 | 8,15 | 7,94 | 8,07 | 1,96% | 142.907,00 |
| 07.05.2025 | 7,57 | 8,06 | 7,57 | 7,92 | 1,21% | 203.903,00 |
| 06.05.2025 | 7,76 | 7,95 | 7,76 | 7,82 | -1,51% | 254.146,00 |
| 05.05.2025 | 7,40 | 7,99 | 7,40 | 7,94 | 4,47% | 142.169,00 |
| 02.05.2025 | 7,52 | 8,00 | 7,22 | 7,60 | 26,04% | 228.685,00 |
| 01.05.2025 | 5,79 | 6,09 | 5,79 | 6,03 | 4,33% | 197.079,00 |
| 30.04.2025 | 5,61 | 5,80 | 5,54 | 5,78 | -0,09% | 199.439,00 |
| 29.04.2025 | 5,62 | 5,85 | 5,62 | 5,79 | 0,70% | 150.281,00 |
| 28.04.2025 | 5,86 | 5,86 | 5,65 | 5,75 | -0,95% | 85.682,00 |
| 25.04.2025 | 5,77 | 5,81 | 5,66 | 5,80 | -0,51% | 297.929,00 |
| 24.04.2025 | 5,79 | 5,90 | 5,71 | 5,83 | 1,57% | 273.795,00 |
| 23.04.2025 | 5,87 | 5,91 | 5,70 | 5,74 | -0,26% | 218.638,00 |
| 22.04.2025 | 5,57 | 5,80 | 5,55 | 5,76 | 3,32% | 108.190,00 |
| 21.04.2025 | 5,79 | 5,79 | 5,57 | 5,57 | -3,23% | 72.574,00 |
| 17.04.2025 | 5,57 | 5,78 | 5,56 | 5,76 | 6,00% | 151.875,00 |
| 16.04.2025 | 5,33 | 5,45 | 5,30 | 5,43 | 3,43% | 129.326,00 |
| 15.04.2025 | 5,16 | 5,25 | 5,15 | 5,25 | 1,06% | 63.660,00 |
| 14.04.2025 | 5,35 | 5,38 | 5,07 | 5,20 | -1,98% | 81.277,00 |
| 11.04.2025 | 5,16 | 5,32 | 5,07 | 5,30 | 3,21% | 42.345,00 |
| 10.04.2025 | 5,11 | 5,19 | 4,91 | 5,14 | -5,87% | 155.969,00 |
| 09.04.2025 | 4,90 | 5,57 | 4,86 | 5,46 | 10,05% | 125.782,00 |
| 08.04.2025 | 5,59 | 5,59 | 4,85 | 4,96 | -4,49% | 126.149,00 |
| 07.04.2025 | 4,88 | 5,32 | 4,83 | 5,19 | 2,77% | 94.211,00 |
| 04.04.2025 | 5,26 | 5,26 | 4,81 | 5,05 | -8,27% | 173.930,00 |
| 03.04.2025 | 5,90 | 5,90 | 5,50 | 5,51 | -11,14% | 121.569,00 |
| 02.04.2025 | 5,96 | 6,24 | 5,96 | 6,20 | 3,08% | 104.423,00 |
| 01.04.2025 | 5,78 | 6,12 | 5,78 | 6,01 | 3,44% | 68.451,00 |
| 31.03.2025 | 5,74 | 5,93 | 5,73 | 5,81 | -1,02% | 19.340,00 |
| 28.03.2025 | 5,93 | 5,97 | 5,80 | 5,87 | -2,65% | 53.708,00 |
| 27.03.2025 | 6,07 | 6,15 | 5,96 | 6,03 | -0,74% | 90.460,00 |
| 26.03.2025 | 5,99 | 6,22 | 5,95 | 6,08 | 3,32% | 134.727,00 |
| 25.03.2025 | 5,98 | 5,99 | 5,86 | 5,88 | -0,25% | 69.635,00 |
| 24.03.2025 | 5,88 | 5,96 | 5,85 | 5,90 | 1,52% | 40.775,00 |
| 21.03.2025 | 5,76 | 5,81 | 5,74 | 5,81 | -0,39% | 85.058,00 |
| 20.03.2025 | 5,82 | 5,90 | 5,80 | 5,83 | 0,09% | 81.433,00 |
| 19.03.2025 | 5,85 | 5,92 | 5,77 | 5,83 | 0,43% | 109.303,00 |
| 18.03.2025 | 6,10 | 6,10 | 5,79 | 5,80 | -6,30% | 92.590,00 |
| 17.03.2025 | 6,14 | 6,33 | 6,14 | 6,19 | 0,98% | 99.172,00 |
| 14.03.2025 | 6,03 | 6,25 | 6,02 | 6,13 | 2,97% | 99.376,00 |
| 13.03.2025 | 6,05 | 6,17 | 5,94 | 5,95 | -2,09% | 97.182,00 |
| 12.03.2025 | 6,14 | 6,23 | 6,02 | 6,08 | 1,59% | 201.119,00 |
| 11.03.2025 | 5,82 | 6,02 | 5,79 | 5,99 | 3,37% | 187.660,00 |
| 10.03.2025 | 5,70 | 5,83 | 5,65 | 5,79 | 0,70% | 92.045,00 |
| 07.03.2025 | 5,78 | 5,86 | 5,58 | 5,75 | 1,95% | 210.153,00 |
| 06.03.2025 | 5,43 | 5,69 | 5,35 | 5,64 | 1,99% | 161.605,00 |
| 05.03.2025 | 5,40 | 5,56 | 5,33 | 5,53 | 1,65% | 174.700,00 |
| 04.03.2025 | 5,61 | 5,62 | 5,44 | 5,44 | -4,81% | 231.625,00 |
| 03.03.2025 | 6,12 | 6,12 | 5,61 | 5,72 | -6,31% | 140.206,00 |
| 28.02.2025 | 6,00 | 6,17 | 5,98 | 6,10 | 1,67% | 185.151,00 |
| 27.02.2025 | 5,84 | 6,53 | 5,74 | 6,00 | -5,44% | 304.510,00 |
| 26.02.2025 | 6,34 | 6,50 | 6,28 | 6,35 | -0,08% | 141.229,00 |
| 25.02.2025 | 6,57 | 6,57 | 6,30 | 6,35 | -2,46% | 117.708,00 |
| 24.02.2025 | 6,50 | 6,61 | 6,50 | 6,51 | -0,84% | 52.006,00 |
| 21.02.2025 | 6,74 | 6,74 | 6,45 | 6,57 | -2,16% | 86.768,00 |
| 20.02.2025 | 6,84 | 6,84 | 6,68 | 6,71 | -2,61% | 71.154,00 |
| 19.02.2025 | 6,91 | 6,97 | 6,85 | 6,89 | -1,64% | 106.971,00 |
| 18.02.2025 | 6,96 | 7,11 | 6,93 | 7,01 | 0,50% | 62.199,00 |
| 14.02.2025 | 7,06 | 7,15 | 6,96 | 6,97 | 0,17% | 77.063,00 |
| 13.02.2025 | 6,77 | 6,96 | 6,77 | 6,96 | 2,55% | 84.372,00 |
| 12.02.2025 | 6,68 | 6,80 | 6,65 | 6,79 | -0,07% | 62.399,00 |
| 11.02.2025 | 6,66 | 6,83 | 6,66 | 6,79 | 1,34% | 47.944,00 |
| 10.02.2025 | 6,72 | 6,76 | 6,50 | 6,70 | 2,21% | 46.003,00 |
| 07.02.2025 | 6,91 | 7,01 | 6,55 | 6,56 | -2,92% | 104.366,00 |
| 06.02.2025 | 6,97 | 7,08 | 6,75 | 6,75 | -3,68% | 145.564,00 |
| 05.02.2025 | 6,91 | 7,12 | 6,91 | 7,01 | 2,49% | 249.756,00 |