14,717$
2,34%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 14,48 | 14,94 | 14,48 | 14,71 | 2,29% | 99.410,00 |
| 16.04.2026 | 15,14 | 15,44 | 14,32 | 14,38 | -5,08% | 137.832,00 |
| 15.04.2026 | 15,01 | 15,17 | 14,89 | 15,15 | 1,24% | 79.414,00 |
| 14.04.2026 | 15,14 | 15,14 | 14,79 | 14,97 | -0,30% | 100.642,00 |
| 13.04.2026 | 14,93 | 15,18 | 14,84 | 15,01 | 0,00% | 41.705,00 |
| 10.04.2026 | 14,95 | 15,19 | 14,92 | 15,01 | 0,00% | 102.939,00 |
| 09.04.2026 | 14,69 | 15,22 | 14,69 | 15,01 | 1,01% | 121.781,00 |
| 08.04.2026 | 14,90 | 14,91 | 14,60 | 14,86 | 3,92% | 100.550,00 |
| 07.04.2026 | 14,30 | 14,48 | 14,14 | 14,30 | -0,69% | 125.816,00 |
| 06.04.2026 | 14,40 | 14,47 | 14,24 | 14,40 | -0,28% | 65.684,00 |
| 02.04.2026 | 14,18 | 14,48 | 14,04 | 14,44 | 0,56% | 99.759,00 |
| 01.04.2026 | 14,62 | 14,68 | 14,34 | 14,36 | -0,97% | 80.350,00 |
| 31.03.2026 | 14,47 | 14,74 | 14,30 | 14,50 | 1,97% | 72.496,00 |
| 30.03.2026 | 14,68 | 14,68 | 14,17 | 14,22 | -2,70% | 84.545,00 |
| 27.03.2026 | 14,35 | 14,63 | 14,23 | 14,62 | 1,42% | 106.398,00 |
| 26.03.2026 | 14,90 | 14,91 | 14,35 | 14,41 | -3,48% | 105.068,00 |
| 25.03.2026 | 14,94 | 15,13 | 14,84 | 14,93 | 0,34% | 119.686,00 |
| 24.03.2026 | 14,28 | 14,90 | 14,25 | 14,88 | 4,42% | 111.007,00 |
| 23.03.2026 | 13,97 | 14,29 | 13,79 | 14,25 | 5,17% | 56.012,00 |
| 20.03.2026 | 13,96 | 13,96 | 13,35 | 13,55 | -3,56% | 136.815,00 |
| 19.03.2026 | 13,84 | 14,14 | 13,83 | 14,05 | 1,30% | 156.263,00 |
| 18.03.2026 | 14,01 | 14,10 | 13,62 | 13,87 | -0,07% | 65.360,00 |
| 17.03.2026 | 13,90 | 13,97 | 13,73 | 13,88 | 1,17% | 80.338,00 |
| 16.03.2026 | 13,54 | 13,73 | 13,50 | 13,72 | 2,69% | 34.108,00 |
| 13.03.2026 | 13,31 | 13,52 | 13,19 | 13,36 | 1,44% | 93.773,00 |
| 12.03.2026 | 13,33 | 13,36 | 13,05 | 13,17 | -3,30% | 93.198,00 |
| 11.03.2026 | 13,82 | 13,86 | 13,48 | 13,62 | -2,08% | 55.268,00 |
| 10.03.2026 | 13,92 | 14,23 | 13,78 | 13,91 | 0,18% | 112.390,00 |
| 09.03.2026 | 13,30 | 13,91 | 13,18 | 13,89 | 2,47% | 93.787,00 |
| 06.03.2026 | 13,54 | 13,69 | 13,25 | 13,55 | -1,67% | 92.987,00 |
| 05.03.2026 | 13,78 | 13,81 | 13,44 | 13,78 | -2,06% | 125.356,00 |
| 04.03.2026 | 13,90 | 14,32 | 13,69 | 14,07 | 2,85% | 196.214,00 |
| 03.03.2026 | 13,72 | 13,79 | 13,17 | 13,68 | -2,81% | 416.089,00 |
| 02.03.2026 | 14,38 | 14,49 | 14,03 | 14,08 | -2,26% | 64.729,00 |
| 27.02.2026 | 14,86 | 14,86 | 13,41 | 14,40 | -3,29% | 621.547,00 |
| 26.02.2026 | 15,09 | 15,92 | 14,47 | 14,89 | 4,20% | 164.836,00 |
| 25.02.2026 | 14,55 | 14,55 | 14,09 | 14,29 | -1,11% | 78.328,00 |
| 24.02.2026 | 14,34 | 14,56 | 14,34 | 14,45 | 0,70% | 73.309,00 |
| 23.02.2026 | 14,51 | 14,51 | 14,04 | 14,35 | -1,51% | 46.603,00 |
| 20.02.2026 | 14,56 | 14,81 | 14,45 | 14,57 | -0,41% | 91.158,00 |
| 19.02.2026 | 14,58 | 14,72 | 14,38 | 14,63 | 0,34% | 158.382,00 |
| 18.02.2026 | 14,68 | 14,89 | 14,47 | 14,58 | 0,38% | 98.135,00 |
| 17.02.2026 | 14,38 | 14,73 | 14,18 | 14,53 | 0,69% | 63.397,00 |
| 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 |