12,100$
0,33%
Echtzeit-Aktienkurs NewtekOne
Bid:
Ask:
Aktienkurse zur NewtekOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,84 | 12,14 | 11,48 | 12,11 | 0,41% | 913,00 |
| 06.03.2026 | 12,09 | 12,21 | 11,81 | 12,06 | -2,98% | 913,00 |
| 05.03.2026 | 12,56 | 12,79 | 12,40 | 12,43 | -2,13% | 152.998,00 |
| 04.03.2026 | 12,44 | 12,76 | 12,31 | 12,70 | 2,42% | 174.798,00 |
| 03.03.2026 | 12,00 | 12,56 | 11,78 | 12,40 | 0,81% | 311.314,00 |
| 02.03.2026 | 12,06 | 12,42 | 11,86 | 12,30 | 0,16% | 131.249,00 |
| 27.02.2026 | 12,51 | 12,61 | 12,24 | 12,28 | -3,38% | 241.905,00 |
| 26.02.2026 | 12,88 | 12,97 | 12,57 | 12,71 | -1,63% | 98.344,00 |
| 25.02.2026 | 12,58 | 12,97 | 12,47 | 12,92 | 3,78% | 185.874,00 |
| 24.02.2026 | 12,35 | 12,60 | 12,30 | 12,45 | 0,89% | 130.229,00 |
| 23.02.2026 | 12,86 | 12,95 | 12,28 | 12,34 | -4,86% | 144.779,00 |
| 20.02.2026 | 12,85 | 13,04 | 12,60 | 12,97 | 0,54% | 136.114,00 |
| 19.02.2026 | 12,92 | 13,11 | 12,75 | 12,90 | -1,30% | 221.348,00 |
| 18.02.2026 | 13,05 | 13,25 | 12,92 | 13,07 | 0,23% | 166.185,00 |
| 17.02.2026 | 12,81 | 13,10 | 12,56 | 13,04 | 2,52% | 209.682,00 |
| 13.02.2026 | 13,00 | 13,00 | 12,54 | 12,72 | -1,85% | 318.635,00 |
| 12.02.2026 | 13,40 | 13,65 | 12,84 | 12,96 | -2,85% | 177.427,00 |
| 11.02.2026 | 13,58 | 13,80 | 13,22 | 13,34 | -1,11% | 108.582,00 |
| 10.02.2026 | 13,54 | 13,77 | 13,44 | 13,49 | -0,59% | 159.858,00 |
| 09.02.2026 | 13,94 | 13,97 | 13,53 | 13,57 | -2,65% | 194.596,00 |
| 06.02.2026 | 13,75 | 13,98 | 13,41 | 13,94 | 2,88% | 413.551,00 |
| 05.02.2026 | 13,72 | 13,76 | 13,35 | 13,55 | -1,38% | 241.915,00 |
| 04.02.2026 | 13,59 | 13,88 | 13,46 | 13,74 | 1,48% | 217.035,00 |
| 03.02.2026 | 13,50 | 13,79 | 13,17 | 13,54 | 0,74% | 204.001,00 |
| 02.02.2026 | 13,52 | 13,72 | 13,16 | 13,44 | -0,37% | 316.865,00 |
| 30.01.2026 | 13,91 | 14,05 | 12,64 | 13,49 | -5,73% | 390.992,00 |
| 29.01.2026 | 13,80 | 14,32 | 13,75 | 14,31 | 4,68% | 312.477,00 |
| 28.01.2026 | 13,67 | 13,81 | 13,50 | 13,67 | 0,00% | 215.329,00 |
| 27.01.2026 | 13,71 | 13,75 | 13,55 | 13,67 | -0,65% | 188.652,00 |
| 26.01.2026 | 13,64 | 13,84 | 13,45 | 13,76 | 0,51% | 241.786,00 |
| 23.01.2026 | 13,91 | 14,11 | 13,56 | 13,69 | -2,21% | 229.484,00 |
| 22.01.2026 | 13,88 | 14,38 | 13,80 | 14,00 | 1,30% | 199.701,00 |
| 21.01.2026 | 13,64 | 13,89 | 13,43 | 13,82 | 2,07% | 439.532,00 |
| 20.01.2026 | 14,35 | 14,54 | 13,52 | 13,54 | -7,51% | 531.332,00 |
| 16.01.2026 | 14,73 | 14,91 | 14,39 | 14,64 | 0,34% | 536.496,00 |
| 15.01.2026 | 14,24 | 14,68 | 14,07 | 14,59 | 2,89% | 593.511,00 |
| 14.01.2026 | 14,00 | 14,30 | 13,93 | 14,18 | 1,29% | 388.982,00 |
| 13.01.2026 | 13,80 | 14,13 | 13,80 | 14,00 | 0,65% | 340.617,00 |
| 12.01.2026 | 13,14 | 13,92 | 13,06 | 13,91 | 4,67% | 409.642,00 |
| 09.01.2026 | 12,70 | 13,31 | 12,67 | 13,29 | 5,23% | 416.432,00 |
| 08.01.2026 | 11,94 | 12,79 | 11,87 | 12,63 | 5,87% | 430.558,00 |
| 07.01.2026 | 11,88 | 12,09 | 11,80 | 11,93 | -0,25% | 222.898,00 |
| 06.01.2026 | 11,83 | 11,99 | 11,71 | 11,96 | 0,67% | 252.293,00 |
| 05.01.2026 | 11,45 | 11,91 | 11,45 | 11,88 | 3,94% | 303.495,00 |