13,495$
2,08%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 13,37 | 13,65 | 13,29 | 13,50 | 2,12% | 527.838,00 |
| 04.09.2026 | 13,18 | 13,54 | 13,03 | 13,22 | 0,76% | 573.057,00 |
| 03.09.2026 | 13,19 | 13,36 | 12,68 | 13,12 | -0,98% | 767.858,00 |
| 02.09.2026 | 13,20 | 13,50 | 13,11 | 13,25 | 0,08% | 645.783,00 |
| 01.09.2026 | 13,17 | 13,38 | 12,98 | 13,24 | -0,30% | 1.275.777,00 |
| 31.08.2026 | 13,21 | 13,33 | 13,02 | 13,28 | 0,91% | 709.164,00 |
| 28.08.2026 | 13,57 | 13,74 | 13,12 | 13,16 | -2,88% | 767.293,00 |
| 27.08.2026 | 13,19 | 13,83 | 13,11 | 13,55 | 2,81% | 1.585.766,00 |
| 26.08.2026 | 13,20 | 13,20 | 12,96 | 13,18 | 0,15% | 1.044.749,00 |
| 25.08.2026 | 13,36 | 13,36 | 12,98 | 13,16 | 0,00% | 630.190,00 |
| 24.08.2026 | 13,61 | 13,64 | 13,16 | 13,16 | -3,80% | 932.785,00 |
| 21.08.2026 | 13,89 | 13,91 | 13,63 | 13,68 | -0,87% | 569.739,00 |
| 20.08.2026 | 13,94 | 14,20 | 13,70 | 13,80 | -1,78% | 724.095,00 |
| 19.08.2026 | 14,13 | 14,13 | 13,80 | 14,05 | 0,29% | 771.744,00 |
| 18.08.2026 | 14,14 | 14,14 | 13,80 | 14,01 | -2,16% | 630.168,00 |
| 17.08.2026 | 14,22 | 14,42 | 14,14 | 14,32 | 0,70% | 584.810,00 |
| 14.08.2026 | 13,83 | 14,32 | 13,72 | 14,22 | 2,67% | 726.437,00 |
| 13.08.2026 | 13,99 | 14,12 | 13,83 | 13,85 | -1,14% | 562.882,00 |
| 12.08.2026 | 13,91 | 14,28 | 13,91 | 14,01 | 1,16% | 473.633,00 |
| 11.08.2026 | 13,68 | 14,02 | 13,68 | 13,85 | 2,37% | 679.525,00 |
| 10.08.2026 | 13,45 | 13,71 | 13,41 | 13,53 | 0,37% | 573.775,00 |
| 07.08.2026 | 13,68 | 13,68 | 13,27 | 13,48 | -0,22% | 155.120,00 |
| 06.08.2026 | 13,65 | 13,82 | 13,50 | 13,51 | -0,59% | 190.727,00 |
| 05.08.2026 | 13,61 | 13,89 | 13,49 | 13,59 | -0,22% | 156.384,00 |
| 04.08.2026 | 13,37 | 13,83 | 13,35 | 13,62 | 3,03% | 236.297,00 |
| 03.08.2026 | 12,47 | 13,27 | 12,47 | 13,22 | 5,93% | 184.847,00 |
| 31.07.2026 | 12,86 | 12,99 | 12,48 | 12,48 | 0,24% | 201.281,00 |
| 30.07.2026 | 12,48 | 12,90 | 11,85 | 12,45 | 3,49% | 267.275,00 |
| 29.07.2026 | 12,92 | 12,95 | 11,93 | 12,03 | -6,96% | 300.084,00 |
| 28.07.2026 | 13,61 | 13,67 | 12,89 | 12,93 | -8,49% | 261.671,00 |
| 27.07.2026 | 14,35 | 14,59 | 13,84 | 14,13 | -1,40% | 78.448,00 |
| 24.07.2026 | 14,49 | 14,50 | 14,19 | 14,33 | -1,14% | 117.634,00 |
| 23.07.2026 | 14,80 | 15,00 | 14,47 | 14,50 | -2,09% | 185.475,00 |
| 22.07.2026 | 14,59 | 14,93 | 14,58 | 14,81 | 1,75% | 204.121,00 |
| 21.07.2026 | 14,66 | 14,83 | 14,54 | 14,55 | 0,69% | 92.041,00 |
| 20.07.2026 | 14,47 | 14,48 | 14,28 | 14,45 | 0,70% | 47.611,00 |
| 17.07.2026 | 14,25 | 14,53 | 14,00 | 14,35 | 0,49% | 92.472,00 |
| 16.07.2026 | 14,41 | 14,67 | 14,15 | 14,28 | -1,45% | 120.986,00 |
| 15.07.2026 | 14,57 | 14,57 | 14,17 | 14,49 | -0,48% | 81.497,00 |
| 14.07.2026 | 14,55 | 14,82 | 14,49 | 14,56 | 1,61% | 97.786,00 |
| 13.07.2026 | 14,35 | 14,47 | 14,20 | 14,33 | -0,07% | 50.501,00 |
| 10.07.2026 | 14,29 | 14,48 | 14,28 | 14,34 | -0,59% | 71.154,00 |
| 09.07.2026 | 14,56 | 14,60 | 14,31 | 14,43 | 1,30% | 90.534,00 |
| 08.07.2026 | 13,83 | 14,28 | 13,79 | 14,24 | 3,71% | 95.820,00 |
| 07.07.2026 | 13,91 | 14,03 | 13,44 | 13,73 | -2,97% | 198.429,00 |
| 06.07.2026 | 14,35 | 14,53 | 14,08 | 14,15 | -1,05% | 74.658,00 |
| 02.07.2026 | 14,55 | 14,55 | 14,03 | 14,30 | 0,03% | 215.016,00 |
| 01.07.2026 | 15,84 | 15,86 | 14,27 | 14,30 | -10,46% | 161.787,00 |
| 30.06.2026 | 15,99 | 16,15 | 15,86 | 15,97 | 0,54% | 172.670,00 |
| 29.06.2026 | 15,44 | 16,02 | 15,40 | 15,88 | 1,79% | 60.363,00 |
| 26.06.2026 | 15,47 | 15,66 | 15,28 | 15,60 | 0,65% | 154.425,00 |
| 25.06.2026 | 15,02 | 15,54 | 14,97 | 15,50 | 5,01% | 179.239,00 |
| 24.06.2026 | 15,26 | 15,41 | 14,39 | 14,76 | -4,59% | 164.472,00 |
| 23.06.2026 | 14,91 | 15,57 | 14,91 | 15,47 | 0,98% | 163.524,00 |
| 22.06.2026 | 15,93 | 16,16 | 15,15 | 15,32 | -3,65% | 101.339,00 |
| 18.06.2026 | 15,22 | 15,91 | 15,08 | 15,90 | 5,23% | 164.843,00 |
| 17.06.2026 | 14,97 | 15,65 | 14,64 | 15,11 | 2,03% | 177.757,00 |
| 16.06.2026 | 14,86 | 15,14 | 14,77 | 14,81 | 0,20% | 94.549,00 |
| 15.06.2026 | 15,20 | 15,20 | 14,65 | 14,78 | -1,07% | 71.454,00 |
| 12.06.2026 | 14,79 | 15,23 | 14,76 | 14,94 | 2,19% | 124.099,00 |
| 11.06.2026 | 14,91 | 14,91 | 14,53 | 14,62 | 0,17% | 77.855,00 |
| 10.06.2026 | 14,88 | 14,99 | 14,49 | 14,60 | -1,35% | 116.142,00 |
| 09.06.2026 | 14,90 | 15,52 | 14,44 | 14,80 | -0,50% | 138.493,00 |
| 08.06.2026 | 14,37 | 15,03 | 14,37 | 14,87 | 4,28% | 56.579,00 |
| 05.06.2026 | 14,53 | 14,55 | 14,10 | 14,26 | -2,60% | 79.404,00 |
| 04.06.2026 | 14,32 | 14,69 | 14,32 | 14,64 | 1,31% | 80.800,00 |
| 03.06.2026 | 14,46 | 14,59 | 14,31 | 14,45 | -1,23% | 136.773,00 |
| 02.06.2026 | 14,52 | 14,74 | 14,38 | 14,63 | 2,16% | 129.483,00 |
| 01.06.2026 | 14,58 | 14,59 | 14,18 | 14,32 | -1,26% | 52.402,00 |
| 29.05.2026 | 15,09 | 15,26 | 14,47 | 14,50 | -3,83% | 72.706,00 |
| 28.05.2026 | 15,11 | 15,23 | 14,87 | 15,08 | -0,56% | 77.273,00 |
| 27.05.2026 | 15,95 | 15,95 | 15,10 | 15,17 | -4,74% | 85.376,00 |
| 26.05.2026 | 15,67 | 16,11 | 15,67 | 15,92 | 2,64% | 99.942,00 |
| 22.05.2026 | 15,33 | 15,51 | 15,17 | 15,51 | 1,77% | 83.132,00 |
| 21.05.2026 | 15,45 | 15,52 | 15,22 | 15,24 | -1,87% | 177.547,00 |
| 20.05.2026 | 15,38 | 15,58 | 15,23 | 15,53 | 1,84% | 118.052,00 |
| 19.05.2026 | 14,92 | 15,47 | 14,62 | 15,25 | 0,93% | 52.403,00 |
| 18.05.2026 | 15,16 | 15,34 | 14,99 | 15,11 | -1,18% | 53.909,00 |
| 15.05.2026 | 15,36 | 15,54 | 15,20 | 15,29 | -2,61% | 87.840,00 |
| 14.05.2026 | 15,63 | 15,74 | 15,38 | 15,70 | 0,58% | 64.835,00 |
| 13.05.2026 | 15,27 | 15,71 | 15,10 | 15,61 | 3,31% | 90.535,00 |
| 12.05.2026 | 15,20 | 15,20 | 14,73 | 15,11 | -1,18% | 133.870,00 |
| 11.05.2026 | 15,01 | 15,41 | 15,01 | 15,29 | 2,17% | 41.735,00 |
| 08.05.2026 | 15,58 | 15,58 | 14,83 | 14,97 | -2,89% | 117.821,00 |
| 07.05.2026 | 15,89 | 16,06 | 15,37 | 15,41 | -1,94% | 119.153,00 |
| 06.05.2026 | 15,86 | 15,91 | 15,30 | 15,72 | -0,38% | 100.070,00 |
| 05.05.2026 | 15,18 | 15,79 | 15,18 | 15,78 | 5,80% | 109.336,00 |
| 04.05.2026 | 15,69 | 16,13 | 14,64 | 14,91 | -4,12% | 89.319,00 |
| 01.05.2026 | 17,03 | 17,03 | 14,08 | 15,55 | -4,89% | 216.635,00 |
| 30.04.2026 | 15,68 | 16,48 | 15,68 | 16,35 | 4,41% | 171.357,00 |
| 29.04.2026 | 15,93 | 15,94 | 15,58 | 15,66 | -0,57% | 70.018,00 |
| 28.04.2026 | 16,25 | 16,25 | 15,74 | 15,75 | -2,23% | 100.341,00 |
| 27.04.2026 | 15,65 | 16,20 | 15,23 | 16,11 | 9,07% | 101.584,00 |
| 24.04.2026 | 14,65 | 14,77 | 14,65 | 14,77 | 0,41% | 9.812,00 |
| 23.04.2026 | 14,60 | 15,04 | 14,56 | 14,71 | 1,45% | 78.010,00 |
| 22.04.2026 | 14,64 | 14,64 | 14,36 | 14,50 | 1,58% | 102.993,00 |
| 21.04.2026 | 14,44 | 14,77 | 14,22 | 14,28 | -0,38% | 88.840,00 |
| 20.04.2026 | 14,63 | 14,64 | 14,20 | 14,33 | -2,58% | 81.290,00 |
| 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 |