11,100$
-0,89%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,08 | 11,15 | 11,04 | 11,10 | -0,89% | 20.026,00 |
| 24.04.2025 | 10,81 | 11,32 | 10,62 | 11,20 | 3,51% | 1.406.114,00 |
| 23.04.2025 | 10,80 | 11,13 | 10,71 | 10,82 | 4,24% | 2.067.668,00 |
| 22.04.2025 | 10,35 | 10,44 | 10,18 | 10,38 | 2,87% | 884.636,00 |
| 21.04.2025 | 10,21 | 10,35 | 9,83 | 10,09 | -2,89% | 1.761.383,00 |
| 17.04.2025 | 10,22 | 10,55 | 10,22 | 10,39 | 0,29% | 949.022,00 |
| 16.04.2025 | 10,51 | 10,63 | 10,18 | 10,36 | -1,52% | 848.168,00 |
| 15.04.2025 | 10,61 | 10,76 | 10,25 | 10,52 | -1,77% | 829.057,00 |
| 14.04.2025 | 10,60 | 10,84 | 10,33 | 10,71 | 3,88% | 1.282.165,00 |
| 11.04.2025 | 10,29 | 10,41 | 9,95 | 10,31 | -0,19% | 804.426,00 |
| 10.04.2025 | 10,65 | 10,94 | 10,04 | 10,33 | -6,52% | 801.803,00 |
| 09.04.2025 | 10,03 | 11,19 | 9,65 | 11,05 | 7,91% | 1.452.961,00 |
| 08.04.2025 | 11,12 | 11,20 | 10,07 | 10,24 | -3,31% | 1.032.333,00 |
| 07.04.2025 | 10,09 | 11,10 | 9,84 | 10,59 | -1,12% | 1.958.762,00 |
| 04.04.2025 | 10,74 | 11,52 | 10,22 | 10,71 | -4,97% | 1.828.069,00 |
| 03.04.2025 | 11,64 | 11,83 | 11,22 | 11,27 | -8,74% | 1.939.943,00 |
| 02.04.2025 | 11,88 | 12,37 | 11,81 | 12,35 | 1,98% | 847.548,00 |
| 01.04.2025 | 12,36 | 12,36 | 11,90 | 12,11 | -0,62% | 1.161.751,00 |
| 31.03.2025 | 11,96 | 12,26 | 11,74 | 12,19 | 0,62% | 1.356.363,00 |
| 28.03.2025 | 12,49 | 12,57 | 12,06 | 12,11 | -2,96% | 895.832,00 |
| 27.03.2025 | 12,59 | 12,68 | 12,43 | 12,48 | -1,11% | 563.870,00 |
| 26.03.2025 | 12,77 | 12,97 | 12,58 | 12,62 | -0,94% | 625.870,00 |
| 25.03.2025 | 12,86 | 12,93 | 12,68 | 12,74 | -0,93% | 1.079.941,00 |
| 24.03.2025 | 12,68 | 12,89 | 12,65 | 12,86 | 3,46% | 1.003.031,00 |
| 21.03.2025 | 12,44 | 12,60 | 12,26 | 12,43 | -1,19% | 1.607.972,00 |
| 20.03.2025 | 12,39 | 12,73 | 12,28 | 12,58 | 0,40% | 884.969,00 |
| 19.03.2025 | 12,40 | 12,65 | 12,30 | 12,53 | 2,04% | 1.113.177,00 |
| 18.03.2025 | 12,49 | 12,59 | 12,26 | 12,28 | -2,77% | 989.412,00 |
| 17.03.2025 | 12,33 | 12,71 | 12,31 | 12,63 | 1,85% | 1.021.174,00 |
| 14.03.2025 | 12,05 | 12,45 | 11,89 | 12,40 | 4,73% | 1.212.429,00 |
| 13.03.2025 | 12,63 | 12,63 | 11,80 | 11,84 | -6,77% | 1.001.003,00 |
| 12.03.2025 | 12,59 | 12,92 | 12,56 | 12,70 | 1,44% | 1.417.908,00 |
| 11.03.2025 | 12,49 | 12,80 | 12,32 | 12,52 | -0,16% | 1.594.374,00 |
| 10.03.2025 | 13,14 | 13,45 | 12,43 | 12,54 | -5,57% | 977.655,00 |
| 07.03.2025 | 13,43 | 13,58 | 12,91 | 13,28 | -1,92% | 974.639,00 |
| 06.03.2025 | 13,79 | 14,01 | 13,45 | 13,54 | -3,77% | 1.130.721,00 |
| 05.03.2025 | 13,81 | 14,12 | 13,61 | 14,07 | 1,81% | 1.135.546,00 |
| 04.03.2025 | 14,22 | 14,26 | 13,74 | 13,82 | -4,29% | 753.577,00 |
| 03.03.2025 | 14,63 | 14,76 | 14,25 | 14,44 | -1,57% | 921.560,00 |
| 28.02.2025 | 14,32 | 14,67 | 14,30 | 14,67 | 2,44% | 1.105.325,00 |
| 27.02.2025 | 14,25 | 14,54 | 14,25 | 14,32 | 0,70% | 752.186,00 |
| 26.02.2025 | 14,17 | 14,36 | 14,04 | 14,22 | 0,71% | 559.578,00 |
| 25.02.2025 | 14,09 | 14,33 | 14,00 | 14,12 | 0,93% | 688.401,00 |
| 24.02.2025 | 14,19 | 14,28 | 13,97 | 13,99 | -1,20% | 795.889,00 |
| 21.02.2025 | 14,55 | 14,63 | 14,03 | 14,16 | -1,87% | 1.045.281,00 |
| 20.02.2025 | 14,86 | 14,90 | 14,39 | 14,43 | -0,62% | 929.105,00 |
| 19.02.2025 | 14,28 | 14,63 | 14,06 | 14,52 | -0,27% | 863.925,00 |
| 18.02.2025 | 14,47 | 14,65 | 14,12 | 14,56 | -0,88% | 1.221.890,00 |
| 14.02.2025 | 14,77 | 15,52 | 14,35 | 14,69 | 6,30% | 2.290.112,00 |
| 13.02.2025 | 13,67 | 13,93 | 13,51 | 13,82 | 1,39% | 1.344.185,00 |
| 12.02.2025 | 13,40 | 13,77 | 13,29 | 13,63 | -1,09% | 1.064.913,00 |
| 11.02.2025 | 13,60 | 13,87 | 13,60 | 13,78 | -0,07% | 755.218,00 |
| 10.02.2025 | 13,79 | 13,97 | 13,59 | 13,79 | 0,51% | 956.930,00 |
| 07.02.2025 | 13,85 | 13,98 | 13,67 | 13,72 | -1,44% | 801.867,00 |
| 06.02.2025 | 14,27 | 14,27 | 13,78 | 13,92 | -1,56% | 739.006,00 |
| 05.02.2025 | 13,94 | 14,26 | 13,89 | 14,14 | 1,87% | 637.575,00 |
| 04.02.2025 | 13,69 | 13,97 | 13,69 | 13,88 | 0,58% | 465.438,00 |
| 03.02.2025 | 13,74 | 14,06 | 13,61 | 13,80 | -2,34% | 786.260,00 |
| 31.01.2025 | 14,06 | 14,29 | 13,99 | 14,13 | 0,28% | 913.059,00 |
| 30.01.2025 | 14,08 | 14,29 | 13,96 | 14,09 | 1,51% | 569.460,00 |
| 29.01.2025 | 14,00 | 14,13 | 13,78 | 13,88 | -0,72% | 576.720,00 |
| 28.01.2025 | 14,01 | 14,22 | 13,82 | 13,98 | -1,06% | 698.859,00 |
| 27.01.2025 | 13,85 | 14,41 | 13,71 | 14,13 | 2,02% | 977.871,00 |
| 24.01.2025 | 14,05 | 14,14 | 13,70 | 13,85 | -0,36% | 872.050,00 |
| 23.01.2025 | 13,74 | 13,93 | 13,33 | 13,90 | 1,02% | 1.151.483,00 |
| 22.01.2025 | 13,69 | 13,89 | 13,56 | 13,76 | -0,22% | 1.060.649,00 |
| 21.01.2025 | 13,44 | 13,81 | 13,44 | 13,79 | 3,76% | 964.231,00 |
| 17.01.2025 | 13,44 | 13,44 | 13,19 | 13,29 | 0,30% | 714.784,00 |
| 16.01.2025 | 12,88 | 13,29 | 12,78 | 13,25 | 2,63% | 996.291,00 |
| 15.01.2025 | 12,61 | 13,01 | 12,61 | 12,91 | 6,96% | 1.227.078,00 |
| 14.01.2025 | 12,08 | 12,15 | 11,89 | 12,07 | 1,17% | 1.197.455,00 |
| 13.01.2025 | 11,82 | 11,96 | 11,49 | 11,93 | -0,17% | 1.031.809,00 |
| 10.01.2025 | 12,06 | 12,19 | 11,77 | 11,95 | -3,63% | 862.522,00 |
| 08.01.2025 | 12,23 | 12,45 | 12,02 | 12,40 | 0,49% | 886.993,00 |
| 07.01.2025 | 12,85 | 12,94 | 12,30 | 12,34 | -3,97% | 811.189,00 |
| 06.01.2025 | 12,74 | 13,12 | 12,69 | 12,85 | 1,02% | 1.283.643,00 |
| 03.01.2025 | 12,58 | 12,77 | 12,41 | 12,72 | 1,44% | 961.167,00 |
| 02.01.2025 | 12,94 | 12,94 | 12,46 | 12,54 | -2,11% | 643.103,00 |
| 31.12.2024 | 12,74 | 12,97 | 12,71 | 12,81 | 0,16% | 816.998,00 |
| 30.12.2024 | 12,81 | 12,93 | 12,60 | 12,79 | -0,31% | 769.397,00 |
| 27.12.2024 | 12,85 | 13,03 | 12,76 | 12,83 | -1,38% | 808.295,00 |
| 26.12.2024 | 13,20 | 13,20 | 12,98 | 13,01 | -1,14% | 494.550,00 |
| 24.12.2024 | 13,08 | 13,19 | 13,00 | 13,16 | 0,30% | 354.821,00 |
| 23.12.2024 | 12,88 | 13,21 | 12,77 | 13,12 | 0,77% | 833.043,00 |
| 20.12.2024 | 12,65 | 13,11 | 12,58 | 13,02 | 1,80% | 2.422.244,00 |
| 19.12.2024 | 13,16 | 13,44 | 12,78 | 12,79 | -3,18% | 811.998,00 |
| 18.12.2024 | 14,14 | 14,35 | 13,06 | 13,21 | -6,44% | 1.103.829,00 |
| 17.12.2024 | 14,62 | 14,67 | 14,10 | 14,12 | -3,62% | 980.508,00 |
| 16.12.2024 | 14,55 | 14,90 | 14,48 | 14,65 | 1,17% | 855.114,00 |
| 13.12.2024 | 14,75 | 14,83 | 14,39 | 14,48 | -2,56% | 697.605,00 |
| 12.12.2024 | 15,06 | 15,18 | 14,84 | 14,86 | -1,46% | 644.982,00 |
| 11.12.2024 | 15,05 | 15,17 | 14,97 | 15,08 | 1,34% | 896.741,00 |
| 10.12.2024 | 15,09 | 15,16 | 14,79 | 14,88 | -2,11% | 753.690,00 |
| 09.12.2024 | 15,69 | 15,70 | 15,08 | 15,20 | -3,61% | 907.333,00 |
| 06.12.2024 | 15,90 | 16,08 | 15,61 | 15,77 | 2,27% | 1.250.749,00 |
| 05.12.2024 | 15,19 | 15,49 | 15,06 | 15,42 | 1,51% | 885.766,00 |
| 04.12.2024 | 15,23 | 15,33 | 14,93 | 15,19 | -0,72% | 756.190,00 |
| 03.12.2024 | 15,32 | 15,40 | 15,17 | 15,30 | -0,07% | 509.979,00 |
| 02.12.2024 | 15,46 | 15,51 | 15,23 | 15,31 | -1,10% | 746.408,00 |
| 29.11.2024 | 15,66 | 15,76 | 15,42 | 15,48 | -0,96% | 437.623,00 |