14,440$
1,40%
Echtzeit-Aktienkurs Newpark Resources Inc.
Bid:
Ask:
Aktienkurse zur Newpark Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,56 | 14,60 | 14,34 | 14,44 | 1,40% | 65.837,00 |
| 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 |
| 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 |