7,090$
1,58%
Echtzeit-Aktienkurs Newpark Resources
Bid:
Ask:
Aktienkurse zur Newpark Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 6,93 | 7,13 | 6,93 | 7,08 | 1,43% | 816.865,00 |
| 08.10.2024 | 7,06 | 7,08 | 6,88 | 6,98 | -2,10% | 545.100,00 |
| 07.10.2024 | 7,12 | 7,16 | 7,06 | 7,13 | 0,14% | 492.718,00 |
| 04.10.2024 | 7,15 | 7,22 | 7,06 | 7,12 | 0,99% | 397.634,00 |
| 03.10.2024 | 6,95 | 7,11 | 6,90 | 7,05 | 1,44% | 394.666,00 |
| 02.10.2024 | 7,03 | 7,05 | 6,88 | 6,95 | -0,29% | 494.274,00 |
| 01.10.2024 | 6,87 | 7,11 | 6,84 | 6,97 | 0,58% | 561.695,00 |
| 30.09.2024 | 6,90 | 6,99 | 6,80 | 6,93 | 0,14% | 995.088,00 |
| 27.09.2024 | 6,90 | 7,16 | 6,88 | 6,92 | 1,62% | 1.130.727,00 |
| 26.09.2024 | 6,70 | 6,83 | 6,64 | 6,81 | -0,73% | 1.059.912,00 |
| 25.09.2024 | 7,19 | 7,19 | 6,86 | 6,86 | -4,59% | 848.309,00 |
| 24.09.2024 | 7,52 | 7,55 | 7,18 | 7,19 | -3,36% | 610.395,00 |
| 23.09.2024 | 7,50 | 7,73 | 7,41 | 7,44 | -0,40% | 393.265,00 |
| 20.09.2024 | 7,46 | 7,56 | 7,37 | 7,47 | -0,40% | 2.362.737,00 |
| 19.09.2024 | 7,41 | 7,54 | 7,29 | 7,50 | 3,73% | 754.734,00 |
| 18.09.2024 | 7,47 | 7,60 | 7,19 | 7,23 | -3,21% | 1.555.668,00 |
| 17.09.2024 | 7,33 | 7,48 | 7,13 | 7,47 | 1,77% | 1.123.766,00 |
| 16.09.2024 | 7,22 | 7,42 | 7,16 | 7,34 | 3,09% | 1.144.512,00 |
| 13.09.2024 | 7,17 | 7,24 | 7,09 | 7,12 | 0,71% | 427.501,00 |
| 12.09.2024 | 7,13 | 7,24 | 7,06 | 7,07 | 0,00% | 442.815,00 |
| 11.09.2024 | 7,09 | 7,14 | 6,91 | 7,07 | -0,56% | 398.047,00 |
| 10.09.2024 | 7,18 | 7,20 | 6,99 | 7,11 | -1,25% | 702.032,00 |
| 09.09.2024 | 7,22 | 7,37 | 7,19 | 7,20 | 0,00% | 847.714,00 |
| 06.09.2024 | 7,52 | 7,58 | 7,20 | 7,20 | -4,26% | 500.534,00 |
| 05.09.2024 | 7,97 | 7,97 | 7,52 | 7,52 | -4,20% | 626.881,00 |
| 04.09.2024 | 7,95 | 8,01 | 7,85 | 7,85 | -0,76% | 403.592,00 |
| 03.09.2024 | 8,07 | 8,11 | 7,84 | 7,91 | -3,89% | 633.730,00 |
| 30.08.2024 | 8,25 | 8,28 | 8,07 | 8,23 | -1,32% | 395.070,00 |
| 29.08.2024 | 8,31 | 8,38 | 8,20 | 8,34 | 1,46% | 306.678,00 |
| 28.08.2024 | 8,18 | 8,27 | 8,09 | 8,22 | -0,72% | 461.645,00 |
| 27.08.2024 | 8,23 | 8,34 | 8,20 | 8,28 | 0,12% | 374.836,00 |
| 26.08.2024 | 8,35 | 8,39 | 8,24 | 8,27 | 1,47% | 483.459,00 |
| 23.08.2024 | 7,89 | 8,21 | 7,89 | 8,15 | 3,69% | 529.795,00 |
| 22.08.2024 | 7,91 | 7,95 | 7,83 | 7,86 | 0,26% | 352.339,00 |
| 21.08.2024 | 7,92 | 7,95 | 7,83 | 7,84 | -0,38% | 442.024,00 |
| 20.08.2024 | 7,97 | 7,98 | 7,76 | 7,87 | -1,13% | 640.362,00 |
| 19.08.2024 | 7,96 | 8,01 | 7,88 | 7,96 | 0,00% | 559.913,00 |
| 16.08.2024 | 7,84 | 7,97 | 7,82 | 7,96 | 0,89% | 431.495,00 |
| 15.08.2024 | 7,92 | 7,97 | 7,81 | 7,89 | 2,73% | 690.535,00 |
| 14.08.2024 | 7,70 | 7,74 | 7,56 | 7,68 | 0,39% | 680.427,00 |
| 13.08.2024 | 7,46 | 7,69 | 7,34 | 7,65 | 2,68% | 595.053,00 |
| 12.08.2024 | 7,48 | 7,51 | 7,37 | 7,45 | 0,00% | 500.679,00 |
| 09.08.2024 | 7,58 | 7,69 | 7,45 | 7,45 | -1,97% | 534.393,00 |
| 08.08.2024 | 7,89 | 7,89 | 7,58 | 7,60 | -2,44% | 542.281,00 |
| 07.08.2024 | 8,19 | 8,23 | 7,75 | 7,79 | -2,75% | 824.080,00 |
| 06.08.2024 | 8,22 | 8,22 | 7,80 | 8,01 | 14,76% | 1.953.554,00 |
| 05.08.2024 | 6,99 | 7,12 | 6,78 | 6,98 | -4,51% | 777.917,00 |
| 02.08.2024 | 7,63 | 7,64 | 7,27 | 7,31 | -7,35% | 706.293,00 |
| 01.08.2024 | 8,22 | 8,26 | 7,81 | 7,89 | -4,48% | 804.152,00 |
| 31.07.2024 | 8,17 | 8,33 | 8,09 | 8,26 | 2,48% | 1.392.391,00 |
| 30.07.2024 | 8,10 | 8,18 | 8,05 | 8,06 | -0,37% | 469.866,00 |
| 29.07.2024 | 8,30 | 8,32 | 8,09 | 8,09 | -2,18% | 389.096,00 |
| 26.07.2024 | 8,30 | 8,38 | 8,16 | 8,27 | 0,85% | 445.346,00 |
| 25.07.2024 | 8,03 | 8,26 | 7,93 | 8,20 | 2,63% | 646.601,00 |
| 24.07.2024 | 8,09 | 8,19 | 7,98 | 7,99 | -1,60% | 626.009,00 |
| 23.07.2024 | 8,00 | 8,15 | 7,95 | 8,12 | 1,00% | 401.007,00 |
| 22.07.2024 | 8,03 | 8,09 | 7,85 | 8,04 | 0,50% | 375.750,00 |
| 19.07.2024 | 8,18 | 8,20 | 7,89 | 8,00 | -2,79% | 563.787,00 |
| 18.07.2024 | 8,01 | 8,24 | 8,01 | 8,23 | 1,98% | 633.940,00 |
| 17.07.2024 | 8,03 | 8,25 | 7,98 | 8,07 | -0,86% | 443.679,00 |
| 16.07.2024 | 7,92 | 8,20 | 7,83 | 8,14 | 2,91% | 572.846,00 |
| 15.07.2024 | 7,74 | 8,04 | 7,64 | 7,91 | 3,67% | 588.831,00 |
| 12.07.2024 | 7,71 | 7,72 | 7,60 | 7,63 | 0,39% | 582.186,00 |
| 11.07.2024 | 7,45 | 7,64 | 7,41 | 7,60 | 3,12% | 408.125,00 |
| 10.07.2024 | 7,44 | 7,47 | 7,30 | 7,37 | 0,14% | 350.893,00 |
| 09.07.2024 | 7,47 | 7,47 | 7,34 | 7,36 | -2,26% | 441.952,00 |
| 08.07.2024 | 7,55 | 7,66 | 7,45 | 7,53 | -0,92% | 595.717,00 |
| 05.07.2024 | 8,01 | 8,01 | 7,59 | 7,60 | -5,12% | 464.405,00 |
| 03.07.2024 | 8,00 | 8,07 | 7,91 | 8,01 | 0,75% | 262.890,00 |
| 02.07.2024 | 8,20 | 8,27 | 7,95 | 7,95 | -2,69% | 402.787,00 |
| 01.07.2024 | 8,39 | 8,40 | 8,09 | 8,17 | -1,68% | 454.138,00 |
| 28.06.2024 | 8,19 | 8,35 | 8,07 | 8,31 | 2,72% | 2.197.631,00 |
| 27.06.2024 | 8,21 | 8,29 | 8,02 | 8,09 | -0,74% | 434.145,00 |
| 26.06.2024 | 8,23 | 8,26 | 8,11 | 8,15 | -1,33% | 636.278,00 |
| 25.06.2024 | 8,13 | 8,30 | 8,05 | 8,26 | 2,23% | 509.894,00 |
| 24.06.2024 | 7,94 | 8,15 | 7,86 | 8,08 | 2,28% | 884.659,00 |
| 21.06.2024 | 7,79 | 7,90 | 7,71 | 7,90 | 1,67% | 803.291,00 |
| 20.06.2024 | 7,89 | 7,94 | 7,73 | 7,77 | -1,40% | 374.739,00 |
| 18.06.2024 | 7,78 | 8,00 | 7,72 | 7,88 | 1,29% | 669.639,00 |
| 17.06.2024 | 7,75 | 7,81 | 7,57 | 7,78 | 0,26% | 570.096,00 |
| 14.06.2024 | 8,26 | 8,26 | 7,73 | 7,76 | -7,18% | 840.851,00 |
| 13.06.2024 | 8,61 | 8,65 | 8,32 | 8,36 | -2,22% | 898.035,00 |
| 12.06.2024 | 8,61 | 8,64 | 8,50 | 8,55 | 0,94% | 826.408,00 |
| 11.06.2024 | 8,35 | 8,47 | 8,26 | 8,47 | 1,07% | 543.434,00 |
| 10.06.2024 | 8,21 | 8,41 | 8,15 | 8,38 | 2,82% | 518.564,00 |
| 07.06.2024 | 8,15 | 8,25 | 8,06 | 8,15 | -0,85% | 664.370,00 |
| 06.06.2024 | 8,19 | 8,26 | 8,08 | 8,22 | 0,37% | 549.029,00 |
| 05.06.2024 | 8,17 | 8,26 | 8,08 | 8,19 | 1,11% | 815.591,00 |
| 04.06.2024 | 8,42 | 8,44 | 8,05 | 8,10 | -2,99% | 2.220.452,00 |
| 03.06.2024 | 8,50 | 8,56 | 8,16 | 8,35 | -1,53% | 1.647.811,00 |
| 31.05.2024 | 8,04 | 8,52 | 8,03 | 8,48 | 5,34% | 1.947.417,00 |
| 30.05.2024 | 7,94 | 8,06 | 7,87 | 8,05 | 1,77% | 797.763,00 |
| 29.05.2024 | 7,85 | 7,92 | 7,71 | 7,91 | 0,51% | 684.566,00 |
| 28.05.2024 | 7,76 | 7,93 | 7,76 | 7,87 | 2,08% | 683.378,00 |
| 24.05.2024 | 7,71 | 7,77 | 7,54 | 7,71 | 0,92% | 514.198,00 |
| 23.05.2024 | 7,80 | 7,85 | 7,57 | 7,64 | -1,55% | 637.141,00 |
| 22.05.2024 | 8,01 | 8,01 | 7,75 | 7,76 | -2,88% | 594.426,00 |
| 21.05.2024 | 7,80 | 8,02 | 7,78 | 7,99 | 1,91% | 582.657,00 |
| 20.05.2024 | 7,62 | 7,86 | 7,62 | 7,84 | 2,75% | 458.063,00 |
| 17.05.2024 | 7,82 | 7,83 | 7,59 | 7,63 | -1,68% | 338.287,00 |