11,230$
2,74%
Echtzeit-Aktienkurs NewtekOne
Bid:
Ask:
Aktienkurse zur NewtekOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,03 | 11,32 | 11,03 | 11,19 | 2,38% | 216.262,00 |
| 19.10.2026 | 11,00 | 11,10 | 10,87 | 10,93 | -0,73% | 203.110,00 |
| 16.10.2026 | 10,98 | 11,15 | 10,92 | 11,01 | 0,59% | 188.822,00 |
| 15.10.2026 | 10,75 | 11,08 | 10,73 | 10,95 | 3,35% | 224.520,00 |
| 14.10.2026 | 10,76 | 10,85 | 10,56 | 10,59 | -3,29% | 265.348,00 |
| 13.10.2026 | 11,06 | 11,15 | 10,92 | 10,95 | -0,18% | 174.176,00 |
| 12.10.2026 | 10,89 | 11,07 | 10,89 | 10,97 | 0,73% | 208.657,00 |
| 09.10.2026 | 11,06 | 11,07 | 10,88 | 10,89 | -1,31% | 187.757,00 |
| 08.10.2026 | 10,83 | 11,06 | 10,67 | 11,04 | 0,78% | 302.175,00 |
| 07.10.2026 | 11,10 | 11,14 | 10,93 | 10,95 | -2,14% | 194.962,00 |
| 06.10.2026 | 11,23 | 11,26 | 11,13 | 11,19 | 0,27% | 294.495,00 |
| 05.10.2026 | 11,19 | 11,31 | 11,12 | 11,16 | -0,18% | 174.620,00 |
| 02.10.2026 | 11,43 | 11,57 | 11,15 | 11,18 | -0,53% | 211.255,00 |
| 01.10.2026 | 11,13 | 11,34 | 10,99 | 11,24 | 1,17% | 357.897,00 |
| 30.09.2026 | 11,29 | 11,37 | 11,11 | 11,11 | -1,07% | 275.929,00 |
| 29.09.2026 | 11,20 | 11,38 | 11,12 | 11,23 | 0,40% | 286.363,00 |
| 28.09.2026 | 11,23 | 11,35 | 11,13 | 11,19 | -0,67% | 212.418,00 |
| 25.09.2026 | 11,35 | 11,39 | 11,18 | 11,26 | -0,35% | 208.466,00 |
| 24.09.2026 | 11,14 | 11,30 | 11,08 | 11,30 | -0,26% | 208.699,00 |
| 23.09.2026 | 11,68 | 11,76 | 11,29 | 11,33 | -3,00% | 299.462,00 |
| 22.09.2026 | 11,78 | 11,80 | 11,54 | 11,68 | 0,34% | 258.218,00 |
| 21.09.2026 | 11,62 | 11,78 | 11,58 | 11,64 | 0,69% | 235.078,00 |
| 18.09.2026 | 11,81 | 11,81 | 11,53 | 11,56 | -2,69% | 453.831,00 |
| 17.09.2026 | 12,11 | 12,11 | 11,86 | 11,88 | -0,13% | 168.142,00 |
| 16.09.2026 | 12,08 | 12,19 | 11,73 | 11,90 | -1,69% | 213.992,00 |
| 15.09.2026 | 12,18 | 12,27 | 11,99 | 12,10 | -1,31% | 181.843,00 |
| 14.09.2026 | 12,08 | 12,32 | 12,08 | 12,26 | 0,33% | 157.863,00 |
| 11.09.2026 | 12,34 | 12,39 | 12,08 | 12,22 | 0,58% | 180.425,00 |
| 10.09.2026 | 12,09 | 12,22 | 12,00 | 12,15 | 0,04% | 145.758,00 |
| 09.09.2026 | 12,24 | 12,24 | 12,02 | 12,15 | -1,58% | 213.916,00 |
| 08.09.2026 | 12,34 | 12,48 | 12,21 | 12,34 | -0,80% | 173.118,00 |
| 04.09.2026 | 12,15 | 12,46 | 12,15 | 12,44 | 1,10% | 195.253,00 |
| 03.09.2026 | 12,29 | 12,42 | 12,18 | 12,31 | 1,86% | 250.105,00 |
| 02.09.2026 | 11,75 | 12,11 | 11,65 | 12,08 | 3,60% | 227.559,00 |
| 01.09.2026 | 11,78 | 11,80 | 11,60 | 11,66 | -0,93% | 213.241,00 |
| 31.08.2026 | 11,81 | 11,83 | 11,58 | 11,77 | -1,18% | 390.215,00 |
| 28.08.2026 | 12,29 | 12,39 | 11,85 | 11,91 | -3,25% | 670.462,00 |
| 27.08.2026 | 12,30 | 12,34 | 12,12 | 12,31 | -0,12% | 274.718,00 |
| 26.08.2026 | 12,47 | 12,58 | 12,32 | 12,33 | -0,91% | 322.977,00 |
| 25.08.2026 | 12,43 | 12,50 | 12,19 | 12,44 | 0,55% | 336.436,00 |
| 24.08.2026 | 12,62 | 12,68 | 12,34 | 12,37 | -1,28% | 216.068,00 |
| 21.08.2026 | 12,49 | 12,64 | 12,45 | 12,53 | 0,20% | 328.371,00 |
| 20.08.2026 | 12,52 | 12,52 | 12,27 | 12,51 | -0,83% | 247.274,00 |
| 19.08.2026 | 12,90 | 12,91 | 12,50 | 12,61 | -1,41% | 311.503,00 |
| 18.08.2026 | 12,88 | 12,88 | 12,74 | 12,79 | -0,23% | 176.173,00 |
| 17.08.2026 | 13,01 | 13,07 | 12,78 | 12,82 | -1,54% | 182.663,00 |
| 14.08.2026 | 13,04 | 13,14 | 12,93 | 13,02 | -0,31% | 138.331,00 |
| 13.08.2026 | 12,86 | 13,22 | 12,86 | 13,06 | 1,99% | 206.962,00 |
| 12.08.2026 | 12,76 | 12,91 | 12,70 | 12,81 | 0,59% | 204.011,00 |
| 11.08.2026 | 12,90 | 13,05 | 12,67 | 12,73 | -1,16% | 217.497,00 |
| 10.08.2026 | 13,48 | 13,71 | 12,79 | 12,88 | -4,80% | 432.200,00 |
| 07.08.2026 | 14,70 | 14,70 | 13,30 | 13,53 | -9,50% | 498.344,00 |
| 06.08.2026 | 15,14 | 15,14 | 14,80 | 14,95 | -1,12% | 208.370,00 |
| 05.08.2026 | 15,43 | 15,55 | 14,93 | 15,12 | -1,88% | 309.929,00 |
| 04.08.2026 | 14,99 | 15,45 | 14,83 | 15,41 | 3,28% | 259.675,00 |
| 03.08.2026 | 15,08 | 15,15 | 14,73 | 14,92 | 0,61% | 249.951,00 |
| 31.07.2026 | 14,70 | 14,87 | 14,38 | 14,83 | 1,47% | 140.483,00 |
| 30.07.2026 | 14,75 | 14,88 | 14,39 | 14,62 | -0,78% | 176.807,00 |
| 29.07.2026 | 14,70 | 15,06 | 14,51 | 14,73 | 0,20% | 200.149,00 |
| 28.07.2026 | 14,52 | 14,95 | 14,25 | 14,70 | 2,33% | 216.648,00 |
| 27.07.2026 | 14,59 | 14,87 | 14,21 | 14,37 | -0,45% | 197.785,00 |
| 24.07.2026 | 14,37 | 14,68 | 14,13 | 14,43 | 0,87% | 156.901,00 |
| 23.07.2026 | 14,42 | 14,45 | 14,14 | 14,31 | -2,82% | 194.305,00 |
| 22.07.2026 | 14,81 | 14,86 | 14,60 | 14,72 | -1,01% | 176.459,00 |
| 21.07.2026 | 14,86 | 14,95 | 14,61 | 14,87 | -0,57% | 293.084,00 |
| 20.07.2026 | 15,25 | 15,33 | 14,85 | 14,96 | -1,61% | 131.832,00 |
| 17.07.2026 | 15,24 | 15,49 | 15,12 | 15,20 | -2,31% | 147.177,00 |
| 16.07.2026 | 15,25 | 15,69 | 15,15 | 15,56 | 2,44% | 250.097,00 |
| 15.07.2026 | 14,82 | 15,41 | 14,82 | 15,19 | 2,60% | 226.994,00 |
| 14.07.2026 | 14,78 | 14,98 | 14,75 | 14,81 | 0,51% | 117.469,00 |
| 13.07.2026 | 14,74 | 14,86 | 14,60 | 14,73 | -0,34% | 127.611,00 |
| 10.07.2026 | 14,46 | 14,82 | 14,33 | 14,78 | 2,71% | 143.945,00 |
| 09.07.2026 | 14,20 | 14,46 | 14,14 | 14,39 | 2,27% | 149.663,00 |
| 08.07.2026 | 14,25 | 14,29 | 14,00 | 14,07 | -1,64% | 259.173,00 |
| 07.07.2026 | 14,44 | 14,51 | 14,21 | 14,31 | -0,03% | 201.962,00 |
| 06.07.2026 | 14,57 | 14,73 | 14,24 | 14,31 | -1,78% | 205.061,00 |
| 02.07.2026 | 15,19 | 15,25 | 14,39 | 14,57 | -3,25% | 227.585,00 |
| 01.07.2026 | 14,81 | 15,24 | 14,67 | 15,06 | 1,55% | 270.865,00 |
| 30.06.2026 | 15,21 | 15,21 | 14,72 | 14,83 | -2,50% | 416.534,00 |
| 29.06.2026 | 14,63 | 15,34 | 14,33 | 15,21 | 3,54% | 450.873,00 |
| 26.06.2026 | 14,37 | 14,81 | 14,27 | 14,69 | 1,73% | 1.100.863,00 |
| 25.06.2026 | 14,20 | 14,47 | 13,92 | 14,44 | 2,12% | 289.302,00 |
| 24.06.2026 | 14,01 | 14,29 | 13,81 | 14,14 | 0,07% | 293.937,00 |
| 23.06.2026 | 13,57 | 14,34 | 13,57 | 14,13 | 2,76% | 259.581,00 |
| 22.06.2026 | 13,85 | 13,99 | 13,63 | 13,75 | -1,15% | 262.198,00 |
| 18.06.2026 | 13,84 | 14,12 | 13,56 | 13,91 | 2,05% | 382.602,00 |
| 17.06.2026 | 13,92 | 14,18 | 13,57 | 13,63 | -2,22% | 319.943,00 |
| 16.06.2026 | 13,96 | 14,14 | 13,79 | 13,94 | 1,57% | 233.115,00 |
| 15.06.2026 | 14,10 | 14,39 | 13,67 | 13,73 | -1,96% | 244.442,00 |
| 12.06.2026 | 13,70 | 14,04 | 13,70 | 14,00 | 2,34% | 182.569,00 |
| 11.06.2026 | 13,68 | 13,78 | 13,41 | 13,68 | 1,03% | 116.122,00 |
| 10.06.2026 | 13,45 | 13,70 | 13,36 | 13,54 | 0,22% | 101.682,00 |
| 09.06.2026 | 13,41 | 13,85 | 13,36 | 13,51 | 0,90% | 150.433,00 |
| 08.06.2026 | 13,29 | 13,50 | 13,11 | 13,39 | 1,21% | 103.871,00 |
| 05.06.2026 | 13,25 | 13,50 | 13,13 | 13,23 | -0,34% | 140.348,00 |
| 04.06.2026 | 13,07 | 13,31 | 12,67 | 13,28 | 4,94% | 161.802,00 |
| 03.06.2026 | 13,56 | 13,56 | 12,64 | 12,65 | -7,26% | 210.102,00 |
| 02.06.2026 | 13,57 | 13,78 | 13,41 | 13,64 | 0,07% | 138.626,00 |
| 01.06.2026 | 13,83 | 13,86 | 13,56 | 13,63 | -1,80% | 127.415,00 |
| 29.05.2026 | 13,85 | 14,05 | 13,70 | 13,88 | -0,07% | 136.256,00 |