13,005$
1,68%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 15,72 | 15,93 | 15,37 | 15,63 | 0,00% | 773.481,00 |
| 26.11.2024 | 15,41 | 15,64 | 15,34 | 15,63 | 0,71% | 773.471,00 |
| 25.11.2024 | 15,05 | 15,68 | 14,55 | 15,52 | 1,57% | 1.284.300,00 |
| 22.11.2024 | 14,96 | 15,33 | 14,76 | 15,28 | 2,10% | 1.065.262,00 |
| 21.11.2024 | 14,90 | 15,01 | 14,65 | 14,97 | 1,53% | 212.754,00 |
| 20.11.2024 | 15,04 | 15,14 | 14,48 | 14,74 | -2,83% | 1.323.225,00 |
| 19.11.2024 | 15,30 | 15,44 | 14,63 | 15,17 | -1,17% | 2.013.503,00 |
| 18.11.2024 | 15,07 | 15,37 | 14,99 | 15,35 | 1,45% | 1.158.917,00 |
| 15.11.2024 | 15,35 | 15,37 | 15,08 | 15,13 | -0,85% | 1.341.438,00 |
| 14.11.2024 | 15,60 | 15,63 | 15,19 | 15,26 | -2,68% | 1.762.251,00 |
| 13.11.2024 | 15,66 | 15,76 | 15,51 | 15,68 | 1,55% | 1.296.956,00 |
| 12.11.2024 | 15,67 | 15,75 | 15,36 | 15,44 | -1,97% | 1.396.819,00 |
| 11.11.2024 | 15,61 | 15,86 | 15,57 | 15,75 | 1,22% | 1.160.562,00 |
| 08.11.2024 | 15,30 | 15,58 | 15,22 | 15,56 | 2,30% | 878.505,00 |
| 07.11.2024 | 14,78 | 15,25 | 14,78 | 15,21 | 3,12% | 1.242.668,00 |
| 06.11.2024 | 15,24 | 15,46 | 14,34 | 14,75 | -1,01% | 1.961.215,00 |
| 05.11.2024 | 13,55 | 15,11 | 13,31 | 14,90 | 1,71% | 1.842.141,00 |
| 04.11.2024 | 14,54 | 14,88 | 14,51 | 14,65 | 0,14% | 779.663,00 |
| 01.11.2024 | 15,07 | 15,22 | 14,55 | 14,63 | -2,40% | 957.558,00 |
| 31.10.2024 | 14,96 | 15,12 | 14,85 | 14,99 | -0,20% | 952.817,00 |
| 30.10.2024 | 14,92 | 15,26 | 14,89 | 15,02 | 0,67% | 561.010,00 |
| 29.10.2024 | 14,91 | 14,98 | 14,79 | 14,92 | -1,19% | 594.122,00 |
| 28.10.2024 | 15,30 | 15,33 | 15,08 | 15,10 | -0,13% | 843.578,00 |
| 25.10.2024 | 15,49 | 15,51 | 15,11 | 15,12 | -1,75% | 835.170,00 |
| 24.10.2024 | 14,65 | 15,59 | 14,64 | 15,39 | 5,85% | 1.449.740,00 |
| 23.10.2024 | 14,45 | 14,62 | 14,34 | 14,54 | -0,34% | 1.067.485,00 |
| 22.10.2024 | 14,57 | 14,74 | 14,48 | 14,59 | 0,27% | 661.760,00 |
| 21.10.2024 | 14,80 | 14,96 | 14,52 | 14,55 | -2,02% | 923.320,00 |
| 18.10.2024 | 14,93 | 15,17 | 14,80 | 14,85 | -0,34% | 1.357.411,00 |
| 17.10.2024 | 15,11 | 15,11 | 14,75 | 14,90 | -1,32% | 3.466.000,00 |
| 16.10.2024 | 15,22 | 15,33 | 15,08 | 15,10 | 0,33% | 870.239,00 |
| 15.10.2024 | 14,93 | 15,23 | 14,81 | 15,05 | 1,42% | 1.068.380,00 |
| 14.10.2024 | 14,69 | 14,91 | 14,62 | 14,84 | 1,16% | 1.241.464,00 |
| 11.10.2024 | 14,28 | 14,70 | 14,28 | 14,67 | 2,95% | 834.379,00 |
| 10.10.2024 | 14,46 | 14,57 | 14,21 | 14,25 | -2,40% | 2.083.748,00 |
| 09.10.2024 | 14,60 | 14,90 | 14,50 | 14,60 | -0,21% | 3.700.165,00 |
| 08.10.2024 | 14,72 | 14,82 | 14,58 | 14,63 | -0,10% | 1.926.669,00 |
| 07.10.2024 | 14,81 | 14,89 | 14,54 | 14,65 | -1,97% | 810.550,00 |
| 04.10.2024 | 15,86 | 15,86 | 14,73 | 14,94 | -4,78% | 2.255.537,00 |
| 03.10.2024 | 15,84 | 16,02 | 15,54 | 15,69 | -1,81% | 1.395.415,00 |
| 02.10.2024 | 15,46 | 16,04 | 15,45 | 15,98 | 2,17% | 1.130.027,00 |
| 01.10.2024 | 15,52 | 15,74 | 15,43 | 15,64 | 0,71% | 1.487.935,00 |
| 30.09.2024 | 15,51 | 15,67 | 15,38 | 15,53 | -0,19% | 1.496.105,00 |
| 27.09.2024 | 16,06 | 16,10 | 15,52 | 15,56 | -2,20% | 1.490.464,00 |
| 26.09.2024 | 15,84 | 16,02 | 15,70 | 15,91 | 1,99% | 2.601.240,00 |
| 25.09.2024 | 15,47 | 15,78 | 15,45 | 15,60 | 0,26% | 2.220.994,00 |
| 24.09.2024 | 15,32 | 15,57 | 15,22 | 15,56 | 1,43% | 728.121,00 |
| 23.09.2024 | 15,26 | 15,46 | 15,14 | 15,34 | 0,79% | 847.898,00 |
| 20.09.2024 | 15,22 | 15,50 | 15,19 | 15,22 | -0,85% | 2.967.383,00 |
| 19.09.2024 | 15,27 | 15,35 | 14,94 | 15,35 | 2,81% | 968.560,00 |
| 18.09.2024 | 14,94 | 15,33 | 14,82 | 14,93 | 0,00% | 1.487.252,00 |
| 17.09.2024 | 15,13 | 15,19 | 14,88 | 14,93 | -0,13% | 1.019.429,00 |
| 16.09.2024 | 14,93 | 15,09 | 14,77 | 14,95 | 0,34% | 1.090.415,00 |
| 13.09.2024 | 14,82 | 15,10 | 14,79 | 14,90 | 0,95% | 914.999,00 |
| 12.09.2024 | 14,63 | 14,81 | 14,60 | 14,76 | 1,30% | 1.195.904,00 |
| 11.09.2024 | 14,48 | 14,71 | 14,19 | 14,57 | -0,41% | 1.284.997,00 |
| 10.09.2024 | 14,26 | 14,64 | 14,24 | 14,63 | 2,63% | 1.636.221,00 |
| 09.09.2024 | 14,02 | 14,47 | 13,99 | 14,26 | 1,60% | 1.793.381,00 |
| 06.09.2024 | 14,10 | 14,23 | 13,90 | 14,03 | -0,85% | 1.343.043,00 |
| 05.09.2024 | 14,47 | 14,47 | 14,09 | 14,15 | 1,58% | 1.112.476,00 |
| 04.09.2024 | 13,74 | 14,06 | 13,73 | 13,93 | 1,09% | 1.251.322,00 |
| 03.09.2024 | 13,72 | 13,94 | 13,61 | 13,78 | -0,36% | 1.569.019,00 |
| 30.08.2024 | 13,69 | 13,85 | 13,44 | 13,83 | 2,14% | 1.532.586,00 |
| 29.08.2024 | 13,56 | 13,66 | 13,38 | 13,54 | 0,82% | 1.326.597,00 |
| 28.08.2024 | 13,47 | 13,64 | 13,25 | 13,43 | -0,52% | 1.110.821,00 |
| 27.08.2024 | 13,54 | 13,59 | 13,45 | 13,50 | -1,96% | 955.000,00 |
| 26.08.2024 | 13,85 | 13,98 | 13,74 | 13,77 | 0,29% | 1.076.938,00 |
| 23.08.2024 | 13,22 | 13,74 | 13,16 | 13,73 | 5,21% | 1.430.240,00 |
| 22.08.2024 | 12,94 | 13,11 | 12,83 | 13,05 | 0,54% | 766.354,00 |
| 21.08.2024 | 12,92 | 13,05 | 12,80 | 12,98 | 1,49% | 937.827,00 |
| 20.08.2024 | 12,83 | 12,94 | 12,73 | 12,79 | -0,62% | 925.401,00 |
| 19.08.2024 | 12,86 | 13,05 | 12,80 | 12,87 | 0,08% | 1.015.410,00 |
| 16.08.2024 | 12,88 | 12,98 | 12,72 | 12,86 | 1,90% | 1.172.422,00 |
| 15.08.2024 | 12,70 | 12,80 | 12,52 | 12,62 | 1,69% | 561.326,00 |
| 14.08.2024 | 12,53 | 12,67 | 12,39 | 12,41 | -0,32% | 854.652,00 |
| 13.08.2024 | 12,08 | 12,54 | 12,05 | 12,45 | 4,27% | 653.876,00 |
| 12.08.2024 | 12,22 | 12,24 | 11,80 | 11,94 | -2,69% | 1.327.234,00 |
| 09.08.2024 | 12,35 | 12,42 | 12,12 | 12,27 | -0,41% | 964.690,00 |
| 08.08.2024 | 12,04 | 12,43 | 11,77 | 12,32 | 4,32% | 1.042.766,00 |
| 07.08.2024 | 11,95 | 12,09 | 11,73 | 11,81 | 0,68% | 1.263.498,00 |
| 06.08.2024 | 11,53 | 12,19 | 11,20 | 11,73 | 1,69% | 1.762.576,00 |
| 05.08.2024 | 11,18 | 11,77 | 11,02 | 11,54 | -4,43% | 1.404.782,00 |
| 02.08.2024 | 12,30 | 12,30 | 11,45 | 12,07 | -5,26% | 1.672.030,00 |
| 01.08.2024 | 13,00 | 13,13 | 12,63 | 12,74 | -1,85% | 2.040.292,00 |