12,645$
5,99%
Echtzeit-Aktienkurs NewtekOne
Bid:
Ask:
Aktienkurse zur NewtekOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,94 | 12,79 | 11,87 | 12,63 | 5,87% | 430.546,00 |
| 07.01.2026 | 11,88 | 12,09 | 11,80 | 11,93 | -0,33% | 210.198,00 |
| 06.01.2026 | 11,83 | 11,99 | 11,71 | 11,97 | 0,76% | 252.293,00 |
| 05.01.2026 | 11,45 | 11,91 | 11,45 | 11,88 | 3,94% | 303.493,00 |
| 02.01.2026 | 11,43 | 11,52 | 11,32 | 11,43 | 0,70% | 205.110,00 |
| 31.12.2025 | 11,35 | 11,45 | 11,33 | 11,35 | 0,00% | 215.653,00 |
| 30.12.2025 | 11,44 | 11,48 | 11,31 | 11,35 | -0,87% | 163.698,00 |
| 29.12.2025 | 11,48 | 11,54 | 11,33 | 11,45 | -0,26% | 181.479,00 |
| 26.12.2025 | 11,54 | 11,57 | 11,46 | 11,48 | -0,43% | 151.699,00 |
| 24.12.2025 | 11,36 | 11,56 | 11,33 | 11,53 | 1,41% | 131.452,00 |
| 23.12.2025 | 11,66 | 11,87 | 11,36 | 11,37 | -2,24% | 273.322,00 |
| 22.12.2025 | 12,00 | 12,11 | 11,58 | 11,63 | -4,91% | 323.081,00 |
| 19.12.2025 | 12,17 | 12,25 | 12,03 | 12,23 | 0,08% | 610.344,00 |
| 18.12.2025 | 12,13 | 12,38 | 12,13 | 12,22 | 1,08% | 297.010,00 |
| 17.12.2025 | 12,08 | 12,26 | 12,03 | 12,09 | 0,00% | 215.452,00 |
| 16.12.2025 | 11,81 | 12,16 | 11,77 | 12,09 | 2,20% | 201.939,00 |
| 15.12.2025 | 12,06 | 12,07 | 11,69 | 11,83 | -0,76% | 314.859,00 |
| 12.12.2025 | 12,05 | 12,19 | 11,92 | 11,92 | -0,75% | 212.155,00 |
| 11.12.2025 | 11,51 | 12,09 | 11,47 | 12,01 | 3,80% | 280.374,00 |
| 10.12.2025 | 11,30 | 11,61 | 11,29 | 11,57 | 1,94% | 502.471,00 |
| 09.12.2025 | 11,30 | 11,48 | 11,30 | 11,35 | 0,27% | 146.099,00 |
| 08.12.2025 | 11,38 | 11,39 | 11,20 | 11,32 | 0,44% | 149.106,00 |
| 05.12.2025 | 11,23 | 11,40 | 11,18 | 11,27 | 0,36% | 130.873,00 |
| 04.12.2025 | 11,24 | 11,32 | 11,14 | 11,23 | -0,71% | 200.420,00 |
| 03.12.2025 | 10,89 | 11,33 | 10,89 | 11,31 | 4,05% | 216.022,00 |
| 02.12.2025 | 10,77 | 11,00 | 10,74 | 10,87 | 0,93% | 196.038,00 |
| 01.12.2025 | 10,60 | 10,83 | 10,54 | 10,77 | 0,84% | 219.369,00 |
| 28.11.2025 | 10,55 | 10,70 | 10,47 | 10,68 | 1,71% | 151.599,00 |
| 26.11.2025 | 10,41 | 10,55 | 10,41 | 10,50 | 0,19% | 164.401,00 |
| 25.11.2025 | 10,32 | 10,56 | 10,20 | 10,48 | 2,29% | 154.779,00 |
| 24.11.2025 | 10,12 | 10,28 | 9,97 | 10,25 | 1,24% | 210.871,00 |
| 21.11.2025 | 9,64 | 10,24 | 9,64 | 10,12 | 5,31% | 258.950,00 |
| 20.11.2025 | 9,81 | 10,05 | 9,59 | 9,61 | -1,03% | 250.995,00 |
| 19.11.2025 | 9,76 | 9,80 | 9,65 | 9,71 | -0,51% | 169.677,00 |
| 18.11.2025 | 9,79 | 9,93 | 9,69 | 9,76 | -0,36% | 194.176,00 |
| 17.11.2025 | 10,04 | 10,06 | 9,75 | 9,80 | -2,54% | 337.847,00 |
| 14.11.2025 | 10,02 | 10,05 | 9,89 | 10,05 | 0,00% | 183.037,00 |
| 13.11.2025 | 10,19 | 10,32 | 10,02 | 10,05 | -2,14% | 163.531,00 |
| 12.11.2025 | 10,22 | 10,35 | 10,14 | 10,27 | 0,98% | 195.137,00 |
| 11.11.2025 | 10,07 | 10,27 | 10,07 | 10,17 | 0,20% | 169.103,00 |
| 10.11.2025 | 10,25 | 10,36 | 10,10 | 10,15 | -1,17% | 182.492,00 |
| 07.11.2025 | 10,14 | 10,28 | 10,00 | 10,27 | 0,88% | 255.319,00 |
| 06.11.2025 | 10,49 | 10,49 | 10,15 | 10,18 | -3,05% | 150.983,00 |
| 05.11.2025 | 10,48 | 10,56 | 10,30 | 10,50 | 0,10% | 162.989,00 |
| 04.11.2025 | 10,27 | 10,69 | 10,26 | 10,49 | 1,35% | 240.492,00 |
| 03.11.2025 | 10,50 | 10,61 | 10,12 | 10,35 | -0,48% | 290.329,00 |
| 31.10.2025 | 10,33 | 10,43 | 10,10 | 10,40 | 1,86% | 227.466,00 |
| 30.10.2025 | 11,42 | 11,42 | 10,14 | 10,21 | -3,22% | 326.098,00 |
| 29.10.2025 | 10,81 | 10,94 | 10,42 | 10,55 | -2,59% | 279.370,00 |
| 28.10.2025 | 10,93 | 11,00 | 10,73 | 10,83 | -1,46% | 209.514,00 |
| 27.10.2025 | 11,07 | 11,20 | 10,99 | 10,99 | -0,54% | 160.167,00 |
| 24.10.2025 | 10,88 | 11,20 | 10,80 | 11,05 | 2,98% | 209.992,00 |
| 23.10.2025 | 10,88 | 10,91 | 10,70 | 10,73 | -1,38% | 179.740,00 |
| 22.10.2025 | 10,86 | 10,91 | 10,67 | 10,88 | 0,51% | 180.531,00 |
| 21.10.2025 | 10,72 | 10,83 | 10,66 | 10,83 | 0,98% | 154.654,00 |
| 20.10.2025 | 10,56 | 10,74 | 10,50 | 10,72 | 2,29% | 238.885,00 |
| 17.10.2025 | 10,33 | 10,74 | 10,30 | 10,48 | 1,26% | 257.642,00 |
| 16.10.2025 | 10,96 | 11,04 | 10,32 | 10,35 | -5,91% | 369.484,00 |
| 15.10.2025 | 11,02 | 11,11 | 10,92 | 11,00 | 0,36% | 145.369,00 |
| 14.10.2025 | 10,68 | 11,02 | 10,59 | 10,96 | -0,72% | 253.417,00 |
| 13.10.2025 | 10,95 | 11,05 | 10,73 | 11,04 | 2,51% | 414.459,00 |
| 10.10.2025 | 11,18 | 11,36 | 10,75 | 10,77 | -3,75% | 389.739,00 |
| 09.10.2025 | 11,25 | 11,33 | 11,04 | 11,19 | -0,18% | 173.069,00 |
| 08.10.2025 | 11,23 | 11,28 | 11,12 | 11,21 | 0,36% | 355.938,00 |
| 07.10.2025 | 11,28 | 11,39 | 11,12 | 11,17 | -0,53% | 171.081,00 |
| 06.10.2025 | 11,40 | 11,45 | 11,14 | 11,23 | -1,06% | 223.400,00 |
| 03.10.2025 | 11,33 | 11,46 | 11,30 | 11,35 | 1,16% | 21.846,00 |
| 02.10.2025 | 11,37 | 11,48 | 11,13 | 11,22 | -1,32% | 214.505,00 |
| 01.10.2025 | 11,45 | 11,45 | 11,28 | 11,37 | -0,79% | 162.885,00 |
| 30.09.2025 | 11,58 | 11,67 | 11,28 | 11,46 | -1,12% | 162.758,00 |
| 29.09.2025 | 11,89 | 11,89 | 11,57 | 11,59 | -2,19% | 134.160,00 |
| 26.09.2025 | 11,99 | 12,11 | 11,80 | 11,85 | -1,00% | 153.488,00 |
| 25.09.2025 | 11,95 | 12,05 | 11,86 | 11,97 | -0,33% | 100.748,00 |
| 24.09.2025 | 12,20 | 12,28 | 11,96 | 12,01 | -1,23% | 111.906,00 |
| 23.09.2025 | 12,25 | 12,44 | 12,15 | 12,16 | -0,41% | 176.786,00 |
| 22.09.2025 | 12,30 | 12,33 | 12,12 | 12,21 | -0,73% | 193.888,00 |
| 19.09.2025 | 12,49 | 12,52 | 12,18 | 12,30 | -1,84% | 378.218,00 |
| 18.09.2025 | 12,03 | 12,54 | 12,01 | 12,53 | 4,16% | 729.537,00 |
| 17.09.2025 | 11,85 | 12,25 | 11,85 | 12,03 | 1,52% | 229.615,00 |
| 16.09.2025 | 11,99 | 12,10 | 11,74 | 11,85 | -1,00% | 168.555,00 |
| 15.09.2025 | 11,67 | 12,05 | 11,65 | 11,97 | 3,82% | 232.428,00 |
| 12.09.2025 | 11,63 | 11,69 | 11,47 | 11,53 | -1,54% | 133.570,00 |
| 11.09.2025 | 11,57 | 11,77 | 11,44 | 11,71 | 1,21% | 214.792,00 |
| 10.09.2025 | 11,69 | 11,69 | 11,49 | 11,57 | -0,77% | 109.408,00 |
| 09.09.2025 | 11,86 | 11,94 | 11,61 | 11,66 | -2,10% | 142.120,00 |
| 08.09.2025 | 12,01 | 12,01 | 11,75 | 11,91 | -1,00% | 187.847,00 |
| 05.09.2025 | 12,43 | 12,46 | 12,00 | 12,03 | -2,51% | 126.317,00 |
| 04.09.2025 | 12,34 | 12,46 | 12,25 | 12,34 | 0,82% | 188.673,00 |
| 03.09.2025 | 12,15 | 12,29 | 11,95 | 12,24 | -0,08% | 205.899,00 |
| 02.09.2025 | 12,15 | 12,25 | 12,08 | 12,25 | -0,97% | 116.127,00 |
| 29.08.2025 | 12,27 | 12,47 | 12,21 | 12,37 | 0,81% | 216.078,00 |
| 28.08.2025 | 12,46 | 12,46 | 12,26 | 12,27 | -0,97% | 89.476,00 |
| 27.08.2025 | 12,28 | 12,48 | 12,28 | 12,39 | 0,81% | 135.345,00 |
| 26.08.2025 | 12,29 | 12,38 | 12,16 | 12,29 | 0,00% | 112.393,00 |
| 25.08.2025 | 12,40 | 12,43 | 12,29 | 12,29 | -1,52% | 101.816,00 |
| 22.08.2025 | 12,07 | 12,64 | 12,07 | 12,48 | 3,74% | 375.049,00 |
| 21.08.2025 | 11,91 | 12,04 | 11,77 | 12,03 | 0,08% | 177.350,00 |
| 20.08.2025 | 11,97 | 12,06 | 11,86 | 12,02 | -0,33% | 149.326,00 |
| 19.08.2025 | 12,06 | 12,23 | 12,01 | 12,06 | 0,17% | 171.705,00 |
| 18.08.2025 | 12,02 | 12,11 | 11,85 | 12,04 | 0,08% | 171.823,00 |