12,120$
1,42%
Echtzeit-Aktienkurs NewtekOne
Bid:
Ask:
Aktienkurse zur NewtekOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,00 | 12,19 | 11,78 | 12,15 | 1,50% | 85.777,00 |
| 02.07.2025 | 11,74 | 11,99 | 11,72 | 11,97 | 2,48% | 232.475,00 |
| 01.07.2025 | 11,21 | 11,86 | 11,21 | 11,68 | 3,36% | 234.052,00 |
| 30.06.2025 | 11,30 | 11,43 | 11,27 | 11,30 | -0,09% | 100.965,00 |
| 27.06.2025 | 11,17 | 11,32 | 11,16 | 11,31 | 1,16% | 222.165,00 |
| 26.06.2025 | 10,88 | 11,19 | 10,88 | 11,18 | 2,76% | 107.698,00 |
| 25.06.2025 | 10,85 | 10,95 | 10,76 | 10,88 | 0,18% | 126.933,00 |
| 24.06.2025 | 10,75 | 11,00 | 10,75 | 10,86 | 1,78% | 211.504,00 |
| 23.06.2025 | 10,38 | 10,67 | 10,28 | 10,67 | 2,79% | 190.935,00 |
| 20.06.2025 | 10,57 | 10,57 | 10,32 | 10,38 | -0,76% | 151.573,00 |
| 18.06.2025 | 10,37 | 10,56 | 10,35 | 10,46 | 0,67% | 155.489,00 |
| 17.06.2025 | 10,34 | 10,46 | 10,25 | 10,39 | -0,48% | 211.802,00 |
| 16.06.2025 | 10,58 | 10,78 | 10,42 | 10,44 | 0,29% | 245.642,00 |
| 13.06.2025 | 10,81 | 10,88 | 10,38 | 10,41 | -4,93% | 399.311,00 |
| 12.06.2025 | 11,01 | 11,07 | 10,88 | 10,95 | -0,54% | 153.677,00 |
| 11.06.2025 | 11,21 | 11,34 | 11,01 | 11,01 | -1,52% | 262.763,00 |
| 10.06.2025 | 10,94 | 11,22 | 10,90 | 11,18 | 2,47% | 137.552,00 |
| 09.06.2025 | 10,75 | 11,00 | 10,62 | 10,91 | 1,30% | 156.711,00 |
| 06.06.2025 | 10,67 | 10,83 | 10,67 | 10,77 | 1,89% | 195.549,00 |
| 05.06.2025 | 10,56 | 10,65 | 10,48 | 10,57 | 0,09% | 202.458,00 |
| 04.06.2025 | 10,93 | 11,02 | 10,53 | 10,56 | -3,21% | 146.736,00 |
| 03.06.2025 | 10,70 | 10,94 | 10,56 | 10,91 | 2,06% | 212.558,00 |
| 02.06.2025 | 10,71 | 10,79 | 10,25 | 10,69 | -1,47% | 463.566,00 |
| 30.05.2025 | 11,07 | 11,15 | 10,83 | 10,85 | -2,43% | 136.688,00 |
| 29.05.2025 | 10,88 | 11,13 | 10,81 | 11,12 | 2,39% | 175.477,00 |
| 28.05.2025 | 11,08 | 11,21 | 10,82 | 10,86 | -2,25% | 142.391,00 |
| 27.05.2025 | 10,98 | 11,12 | 10,74 | 11,11 | 3,25% | 143.439,00 |
| 23.05.2025 | 10,48 | 10,81 | 10,47 | 10,76 | 0,37% | 133.672,00 |
| 22.05.2025 | 10,70 | 10,89 | 10,65 | 10,72 | -0,56% | 113.635,00 |
| 21.05.2025 | 11,09 | 11,21 | 10,75 | 10,78 | -4,09% | 200.716,00 |
| 20.05.2025 | 11,26 | 11,48 | 11,20 | 11,24 | -0,27% | 171.179,00 |
| 19.05.2025 | 11,07 | 11,30 | 11,02 | 11,27 | 0,63% | 286.142,00 |
| 16.05.2025 | 11,22 | 11,34 | 11,16 | 11,20 | -0,18% | 188.475,00 |
| 15.05.2025 | 11,13 | 11,24 | 11,01 | 11,22 | 0,27% | 181.895,00 |
| 14.05.2025 | 11,63 | 11,69 | 11,19 | 11,19 | -3,28% | 177.105,00 |
| 13.05.2025 | 11,27 | 11,69 | 11,21 | 11,57 | 3,86% | 357.550,00 |
| 12.05.2025 | 10,73 | 11,28 | 10,72 | 11,14 | 7,32% | 424.538,00 |
| 09.05.2025 | 10,23 | 10,62 | 10,21 | 10,38 | 1,57% | 269.798,00 |
| 08.05.2025 | 9,93 | 10,23 | 9,62 | 10,22 | 3,13% | 504.658,00 |
| 07.05.2025 | 10,26 | 10,26 | 9,78 | 9,91 | 3,88% | 654.030,00 |
| 06.05.2025 | 9,81 | 9,88 | 9,51 | 9,54 | -3,05% | 435.132,00 |
| 05.05.2025 | 10,47 | 10,47 | 9,58 | 9,84 | -6,99% | 714.993,00 |
| 02.05.2025 | 10,59 | 10,85 | 10,52 | 10,58 | 0,47% | 324.751,00 |
| 01.05.2025 | 10,42 | 10,77 | 10,34 | 10,53 | 1,25% | 224.298,00 |
| 30.04.2025 | 10,64 | 10,66 | 10,19 | 10,40 | -2,89% | 329.416,00 |
| 29.04.2025 | 10,73 | 10,83 | 10,64 | 10,71 | -0,83% | 440.461,00 |
| 28.04.2025 | 10,83 | 10,90 | 10,59 | 10,80 | -0,28% | 148.479,00 |
| 25.04.2025 | 10,72 | 10,85 | 10,60 | 10,83 | -0,28% | 221.097,00 |
| 24.04.2025 | 10,61 | 10,98 | 10,54 | 10,86 | 2,26% | 175.116,00 |
| 23.04.2025 | 10,98 | 11,07 | 10,54 | 10,62 | 1,92% | 191.243,00 |
| 22.04.2025 | 10,18 | 10,44 | 10,09 | 10,42 | 3,78% | 161.866,00 |
| 21.04.2025 | 10,11 | 10,20 | 9,93 | 10,04 | -1,86% | 154.186,00 |
| 17.04.2025 | 10,04 | 10,27 | 10,02 | 10,23 | 1,69% | 169.893,00 |
| 16.04.2025 | 10,09 | 10,30 | 9,94 | 10,06 | -1,08% | 188.435,00 |
| 15.04.2025 | 10,10 | 10,40 | 9,95 | 10,17 | -1,26% | 171.060,00 |
| 14.04.2025 | 10,21 | 10,40 | 10,07 | 10,30 | 2,59% | 531.555,00 |
| 11.04.2025 | 9,63 | 10,08 | 9,50 | 10,04 | 1,83% | 397.822,00 |
| 10.04.2025 | 10,25 | 10,30 | 9,58 | 9,86 | -6,36% | 237.732,00 |
| 09.04.2025 | 9,66 | 10,80 | 9,44 | 10,53 | 7,01% | 485.386,00 |
| 08.04.2025 | 10,45 | 10,49 | 9,63 | 9,84 | -0,30% | 415.048,00 |
| 07.04.2025 | 9,71 | 10,32 | 9,12 | 9,87 | -2,18% | 462.713,00 |
| 04.04.2025 | 10,64 | 10,82 | 9,77 | 10,09 | -8,77% | 658.741,00 |
| 03.04.2025 | 11,75 | 11,81 | 11,02 | 11,06 | -9,12% | 728.302,00 |
| 02.04.2025 | 11,85 | 12,17 | 11,85 | 12,17 | 0,75% | 165.441,00 |
| 01.04.2025 | 11,90 | 12,09 | 11,81 | 12,08 | 1,17% | 184.818,00 |
| 31.03.2025 | 11,70 | 12,11 | 11,49 | 11,94 | 0,67% | 346.610,00 |
| 28.03.2025 | 12,23 | 12,23 | 11,81 | 11,86 | -3,42% | 202.453,00 |
| 27.03.2025 | 12,24 | 12,34 | 12,10 | 12,28 | -0,16% | 104.929,00 |
| 26.03.2025 | 12,31 | 12,48 | 12,14 | 12,30 | -1,05% | 147.770,00 |
| 25.03.2025 | 12,54 | 12,60 | 12,32 | 12,43 | -0,72% | 172.006,00 |
| 24.03.2025 | 12,50 | 12,66 | 12,39 | 12,52 | 1,46% | 176.998,00 |
| 21.03.2025 | 12,45 | 12,48 | 12,29 | 12,34 | -1,28% | 295.539,00 |
| 20.03.2025 | 12,50 | 12,73 | 12,41 | 12,50 | -0,08% | 221.473,00 |
| 19.03.2025 | 12,31 | 12,65 | 12,30 | 12,51 | 1,62% | 101.694,00 |
| 18.03.2025 | 12,08 | 12,40 | 12,01 | 12,31 | 0,98% | 195.343,00 |
| 17.03.2025 | 12,10 | 12,28 | 12,07 | 12,19 | -0,08% | 132.498,00 |
| 14.03.2025 | 12,21 | 12,29 | 12,01 | 12,20 | 1,24% | 95.080,00 |
| 13.03.2025 | 12,30 | 12,42 | 11,95 | 12,05 | -1,71% | 265.315,00 |
| 12.03.2025 | 12,22 | 12,30 | 11,79 | 12,26 | 1,91% | 234.083,00 |
| 11.03.2025 | 12,00 | 12,27 | 11,77 | 12,03 | 0,50% | 242.310,00 |
| 10.03.2025 | 12,19 | 12,19 | 11,68 | 11,97 | -2,60% | 310.271,00 |
| 07.03.2025 | 12,15 | 12,38 | 11,85 | 12,29 | 1,40% | 292.311,00 |
| 06.03.2025 | 12,50 | 12,50 | 12,04 | 12,12 | -3,81% | 153.368,00 |
| 05.03.2025 | 12,62 | 12,75 | 12,53 | 12,60 | -0,24% | 143.449,00 |
| 04.03.2025 | 12,83 | 12,91 | 12,42 | 12,63 | -2,62% | 188.844,00 |
| 03.03.2025 | 12,95 | 13,15 | 12,87 | 12,97 | -0,15% | 227.085,00 |
| 28.02.2025 | 13,02 | 13,26 | 12,84 | 12,99 | -0,15% | 233.589,00 |
| 27.02.2025 | 12,83 | 13,74 | 12,55 | 13,01 | 6,38% | 411.754,00 |
| 26.02.2025 | 12,20 | 12,60 | 12,18 | 12,23 | 0,25% | 238.800,00 |
| 25.02.2025 | 12,48 | 12,62 | 12,20 | 12,20 | -2,17% | 159.817,00 |
| 24.02.2025 | 12,62 | 12,86 | 12,38 | 12,47 | -1,27% | 314.082,00 |
| 21.02.2025 | 13,00 | 13,06 | 12,58 | 12,63 | -1,71% | 323.480,00 |
| 20.02.2025 | 12,90 | 12,99 | 12,67 | 12,85 | -0,77% | 203.072,00 |
| 19.02.2025 | 12,85 | 12,98 | 12,77 | 12,95 | 0,54% | 141.396,00 |
| 18.02.2025 | 12,91 | 13,14 | 12,81 | 12,88 | -0,23% | 202.393,00 |
| 14.02.2025 | 12,83 | 13,10 | 12,72 | 12,91 | 1,18% | 197.982,00 |
| 13.02.2025 | 12,59 | 12,84 | 12,51 | 12,76 | 2,08% | 137.415,00 |
| 12.02.2025 | 12,55 | 12,65 | 12,49 | 12,50 | -2,87% | 117.881,00 |
| 11.02.2025 | 12,48 | 12,88 | 12,44 | 12,87 | 2,06% | 176.265,00 |
| 10.02.2025 | 12,86 | 12,86 | 12,45 | 12,61 | -1,64% | 209.668,00 |