6,095$
2,39%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 6,03 | 6,18 | 6,02 | 6,10 | 2,39% | 26.273,00 |
| 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 |
| 04.02.2025 | 6,81 | 6,95 | 6,76 | 6,84 | -0,29% | 108.165,00 |
| 03.02.2025 | 6,85 | 6,89 | 6,74 | 6,86 | -0,58% | 60.416,00 |
| 31.01.2025 | 7,18 | 7,18 | 6,85 | 6,90 | -4,23% | 66.764,00 |
| 30.01.2025 | 7,21 | 7,29 | 7,15 | 7,21 | 1,12% | 58.438,00 |
| 29.01.2025 | 7,12 | 7,21 | 7,04 | 7,13 | -0,63% | 55.781,00 |
| 28.01.2025 | 7,25 | 7,27 | 7,07 | 7,17 | -1,17% | 113.659,00 |
| 27.01.2025 | 7,66 | 7,66 | 7,25 | 7,26 | -5,42% | 56.786,00 |
| 24.01.2025 | 7,59 | 7,69 | 7,51 | 7,67 | 0,67% | 35.158,00 |
| 23.01.2025 | 7,53 | 7,63 | 7,48 | 7,62 | 1,06% | 107.750,00 |
| 22.01.2025 | 7,68 | 7,72 | 7,54 | 7,54 | -2,33% | 48.988,00 |
| 21.01.2025 | 7,73 | 7,91 | 7,70 | 7,72 | 0,30% | 35.434,00 |
| 17.01.2025 | 7,72 | 7,77 | 7,61 | 7,70 | 1,28% | 53.209,00 |
| 16.01.2025 | 7,55 | 7,67 | 7,46 | 7,60 | 0,73% | 53.907,00 |
| 15.01.2025 | 7,51 | 7,58 | 7,46 | 7,55 | 1,28% | 44.659,00 |
| 14.01.2025 | 7,39 | 7,55 | 7,32 | 7,45 | 1,18% | 86.407,00 |
| 13.01.2025 | 7,17 | 7,45 | 7,16 | 7,36 | 1,84% | 37.268,00 |
| 10.01.2025 | 7,44 | 7,52 | 7,20 | 7,23 | -1,63% | 45.061,00 |
| 08.01.2025 | 7,42 | 7,50 | 7,35 | 7,35 | -2,00% | 46.565,00 |
| 07.01.2025 | 7,47 | 7,69 | 7,46 | 7,50 | -0,92% | 97.180,00 |
| 06.01.2025 | 7,83 | 7,92 | 7,56 | 7,57 | -2,20% | 34.822,00 |
| 03.01.2025 | 7,72 | 7,78 | 7,60 | 7,74 | 1,31% | 75.546,00 |
| 02.01.2025 | 7,76 | 7,90 | 7,55 | 7,64 | -0,52% | 112.562,00 |
| 31.12.2024 | 7,60 | 7,79 | 7,52 | 7,68 | 3,09% | 112.924,00 |
| 30.12.2024 | 7,30 | 7,51 | 7,26 | 7,45 | 1,36% | 52.570,00 |
| 27.12.2024 | 7,39 | 7,51 | 7,23 | 7,35 | -1,01% | 48.516,00 |
| 26.12.2024 | 7,27 | 7,44 | 7,19 | 7,43 | 1,85% | 43.489,00 |
| 24.12.2024 | 7,30 | 7,31 | 7,12 | 7,29 | 0,00% | 21.961,00 |
| 23.12.2024 | 7,36 | 7,38 | 7,23 | 7,29 | -0,68% | 31.629,00 |
| 20.12.2024 | 7,02 | 7,36 | 7,02 | 7,34 | 1,59% | 279.564,00 |
| 19.12.2024 | 7,32 | 7,45 | 7,23 | 7,23 | -0,34% | 106.811,00 |
| 18.12.2024 | 7,62 | 7,81 | 7,25 | 7,25 | -4,86% | 1.028.171,00 |
| 17.12.2024 | 7,58 | 7,68 | 7,53 | 7,62 | -0,52% | 486.636,00 |
| 16.12.2024 | 7,70 | 7,87 | 7,65 | 7,66 | -1,03% | 540.693,00 |
| 13.12.2024 | 7,94 | 7,94 | 7,70 | 7,74 | -2,52% | 435.565,00 |
| 12.12.2024 | 8,12 | 8,21 | 7,87 | 7,94 | -1,98% | 619.451,00 |
| 11.12.2024 | 7,84 | 8,22 | 7,73 | 8,10 | 3,58% | 645.378,00 |
| 10.12.2024 | 7,89 | 8,06 | 7,74 | 7,82 | -0,64% | 997.921,00 |
| 09.12.2024 | 7,85 | 8,03 | 7,75 | 7,87 | 2,08% | 871.263,00 |
| 06.12.2024 | 7,85 | 8,02 | 7,65 | 7,71 | -1,78% | 765.751,00 |
| 05.12.2024 | 8,02 | 8,03 | 7,67 | 7,85 | -1,63% | 575.634,00 |
| 04.12.2024 | 8,43 | 8,51 | 7,90 | 7,98 | -4,89% | 1.082.278,00 |
| 03.12.2024 | 8,48 | 8,50 | 8,22 | 8,39 | 0,00% | 560.061,00 |
| 02.12.2024 | 8,33 | 8,49 | 8,30 | 8,39 | 0,36% | 857.074,00 |
| 29.11.2024 | 8,39 | 8,45 | 8,31 | 8,36 | 0,84% | 424.791,00 |
| 27.11.2024 | 8,20 | 8,37 | 8,17 | 8,29 | 1,47% | 603.211,00 |
| 26.11.2024 | 7,98 | 8,25 | 7,96 | 8,17 | 1,36% | 903.186,00 |
| 25.11.2024 | 7,95 | 8,24 | 7,94 | 8,06 | 1,77% | 815.801,00 |
| 22.11.2024 | 7,77 | 7,94 | 7,71 | 7,92 | 1,86% | 672.784,00 |
| 21.11.2024 | 7,41 | 7,96 | 7,41 | 7,78 | 5,07% | 151.629,00 |
| 20.11.2024 | 7,17 | 7,43 | 7,17 | 7,40 | 3,21% | 868.648,00 |
| 19.11.2024 | 7,02 | 7,20 | 6,98 | 7,17 | 0,28% | 898.752,00 |
| 18.11.2024 | 7,07 | 7,27 | 7,05 | 7,15 | 2,29% | 704.178,00 |
| 15.11.2024 | 7,19 | 7,20 | 6,94 | 6,99 | -1,83% | 536.081,00 |
| 14.11.2024 | 7,32 | 7,35 | 7,04 | 7,12 | -2,20% | 516.528,00 |
| 13.11.2024 | 7,47 | 7,49 | 7,26 | 7,28 | -2,02% | 520.822,00 |
| 12.11.2024 | 7,24 | 7,46 | 7,22 | 7,43 | 2,48% | 728.695,00 |
| 11.11.2024 | 7,34 | 7,44 | 7,24 | 7,25 | -0,41% | 649.954,00 |
| 08.11.2024 | 7,09 | 7,45 | 6,70 | 7,28 | -3,58% | 1.331.319,00 |
| 07.11.2024 | 7,67 | 7,68 | 7,46 | 7,55 | -0,79% | 520.404,00 |
| 06.11.2024 | 7,27 | 7,68 | 7,27 | 7,61 | 9,97% | 902.796,00 |
| 05.11.2024 | 6,57 | 6,97 | 6,55 | 6,92 | 5,33% | 663.559,00 |
| 04.11.2024 | 6,53 | 6,65 | 6,49 | 6,57 | 0,77% | 457.220,00 |
| 01.11.2024 | 6,72 | 6,74 | 6,51 | 6,52 | -2,10% | 472.762,00 |
| 31.10.2024 | 6,78 | 6,79 | 6,63 | 6,66 | -1,04% | 324.997,00 |
| 30.10.2024 | 6,74 | 6,86 | 6,71 | 6,73 | 0,15% | 417.188,00 |
| 29.10.2024 | 6,77 | 6,81 | 6,69 | 6,72 | -1,32% | 429.956,00 |
| 28.10.2024 | 6,62 | 6,90 | 6,56 | 6,81 | 0,44% | 339.851,00 |
| 25.10.2024 | 6,82 | 6,90 | 6,73 | 6,78 | 0,44% | 325.359,00 |
| 24.10.2024 | 6,86 | 6,86 | 6,70 | 6,75 | -1,46% | 466.986,00 |
| 23.10.2024 | 6,92 | 6,96 | 6,76 | 6,85 | -2,00% | 499.067,00 |
| 22.10.2024 | 7,04 | 7,10 | 6,94 | 6,99 | -1,27% | 663.475,00 |
| 21.10.2024 | 7,12 | 7,13 | 7,04 | 7,08 | 0,14% | 355.040,00 |
| 18.10.2024 | 7,12 | 7,15 | 7,01 | 7,07 | -1,39% | 907.746,00 |