45,610€
-3,57%
Echtzeit-Aktienkurs Newegg Commerce Inc.
Bid:
Ask:
Aktienkurse zur Newegg Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 46,75 | 49,15 | 45,61 | 46,15 | -2,43% | - |
| 18.12.2025 | 45,04 | 48,14 | 45,02 | 47,30 | 3,68% | - |
| 17.12.2025 | 50,92 | 51,48 | 44,81 | 45,62 | -9,10% | - |
| 16.12.2025 | 48,13 | 52,83 | 47,74 | 50,19 | 3,52% | - |
| 15.12.2025 | 54,10 | 54,10 | 48,24 | 48,48 | -10,55% | - |
| 12.12.2025 | 54,75 | 55,55 | 52,98 | 54,20 | -1,77% | - |
| 11.12.2025 | 57,13 | 57,28 | 52,58 | 55,18 | -4,87% | - |
| 10.12.2025 | 61,03 | 61,18 | 57,70 | 58,00 | -5,15% | - |
| 09.12.2025 | 60,20 | 61,75 | 58,23 | 61,15 | 3,42% | - |
| 08.12.2025 | 63,35 | 63,88 | 59,00 | 59,13 | -8,16% | - |
| 05.12.2025 | 67,73 | 68,40 | 64,38 | 64,38 | -3,52% | - |
| 04.12.2025 | 65,35 | 66,93 | 63,78 | 66,73 | 4,50% | - |
| 03.12.2025 | 60,63 | 64,60 | 56,25 | 63,85 | 5,62% | - |
| 02.12.2025 | 61,68 | 64,28 | 60,43 | 60,45 | -2,77% | 473,00 |
| 01.12.2025 | 64,38 | 64,83 | 60,53 | 62,18 | -4,57% | 10,00 |
| 28.11.2025 | 66,13 | 67,40 | 59,73 | 65,15 | -1,33% | 2,00 |
| 27.11.2025 | 66,05 | 66,15 | 66,00 | 66,03 | 0,11% | - |
| 26.11.2025 | 68,60 | 68,60 | 64,03 | 65,95 | 1,19% | 6,00 |
| 25.11.2025 | 67,18 | 68,85 | 64,35 | 65,18 | -1,88% | 5,00 |
| 24.11.2025 | 62,40 | 66,50 | 58,55 | 66,43 | 8,10% | 121,00 |
| 21.11.2025 | 50,57 | 63,15 | 49,79 | 61,45 | 21,68% | 52,00 |
| 20.11.2025 | 51,30 | 55,43 | 49,70 | 50,50 | 2,00% | 117,00 |
| 19.11.2025 | 52,88 | 55,20 | 48,26 | 49,51 | -12,26% | - |
| 18.11.2025 | 55,78 | 57,83 | 55,75 | 56,43 | -0,83% | - |
| 17.11.2025 | 63,28 | 63,28 | 55,83 | 56,90 | -7,33% | 4,00 |
| 14.11.2025 | 65,95 | 67,43 | 61,40 | 61,40 | -6,37% | 29,00 |
| 13.11.2025 | 80,03 | 80,03 | 63,95 | 65,58 | -17,77% | 505,00 |
| 12.11.2025 | 80,53 | 82,55 | 74,23 | 79,75 | -0,84% | 341,00 |
| 11.11.2025 | 79,58 | 82,68 | 76,35 | 80,43 | -1,89% | 13,00 |
| 10.11.2025 | 80,05 | 82,98 | 74,78 | 81,98 | 4,00% | 79,00 |
| 07.11.2025 | 73,13 | 80,95 | 70,85 | 78,83 | 7,65% | 7,00 |
| 06.11.2025 | 75,45 | 76,53 | 70,28 | 73,23 | -5,70% | 24,00 |
| 05.11.2025 | 68,05 | 77,78 | 66,38 | 77,65 | 13,77% | 98,00 |
| 04.11.2025 | 72,30 | 72,50 | 60,95 | 68,25 | -0,91% | 164,00 |
| 03.11.2025 | 73,73 | 75,00 | 67,15 | 68,88 | -5,84% | 780,00 |
| 31.10.2025 | 67,98 | 75,20 | 67,93 | 73,15 | 10,50% | 562,00 |
| 30.10.2025 | 58,45 | 70,73 | 57,33 | 66,20 | 10,84% | 341,00 |
| 29.10.2025 | 54,75 | 61,25 | 53,88 | 59,73 | 8,64% | 55,00 |
| 28.10.2025 | 55,20 | 55,80 | 52,03 | 54,98 | -1,61% | - |
| 27.10.2025 | 54,23 | 59,75 | 47,62 | 55,88 | -4,20% | 125,00 |
| 24.10.2025 | 40,17 | 60,30 | 40,16 | 58,33 | 44,66% | 714,00 |
| 23.10.2025 | 39,15 | 40,32 | 37,26 | 40,32 | 4,86% | - |
| 22.10.2025 | 43,31 | 43,85 | 33,36 | 38,45 | -11,57% | 3,00 |
| 21.10.2025 | 45,56 | 45,94 | 43,20 | 43,48 | -3,85% | - |
| 20.10.2025 | 41,22 | 46,74 | 40,46 | 45,22 | 12,15% | 417,00 |
| 17.10.2025 | 39,50 | 40,65 | 38,56 | 40,32 | 2,67% | - |
| 16.10.2025 | 41,29 | 41,61 | 38,78 | 39,27 | -2,77% | 2,00 |
| 15.10.2025 | 42,73 | 44,63 | 38,69 | 40,39 | -7,30% | - |
| 14.10.2025 | 42,33 | 45,05 | 40,66 | 43,57 | 2,47% | 5,00 |
| 13.10.2025 | 39,63 | 42,72 | 38,65 | 42,52 | 7,24% | - |
| 10.10.2025 | 42,88 | 43,90 | 38,39 | 39,65 | -7,53% | 80,00 |
| 09.10.2025 | 42,85 | 44,68 | 42,34 | 42,88 | -0,33% | 73,00 |
| 08.10.2025 | 42,29 | 44,46 | 41,88 | 43,02 | 3,91% | 124,00 |
| 07.10.2025 | 45,51 | 46,65 | 41,07 | 41,40 | -8,93% | 33,00 |
| 06.10.2025 | 40,47 | 46,35 | 39,81 | 45,46 | 12,89% | 125,00 |
| 03.10.2025 | 37,99 | 40,46 | 37,79 | 40,27 | 5,34% | - |
| 02.10.2025 | 37,11 | 39,08 | 36,52 | 38,23 | 0,71% | 91,00 |
| 01.10.2025 | 35,79 | 38,08 | 34,40 | 37,96 | 9,30% | - |
| 30.09.2025 | 34,76 | 35,79 | 34,08 | 34,73 | -2,06% | 73,00 |
| 29.09.2025 | 37,12 | 38,08 | 35,46 | 35,46 | -5,64% | - |
| 26.09.2025 | 37,83 | 39,31 | 36,42 | 37,58 | -0,84% | - |
| 25.09.2025 | 39,18 | 39,22 | 34,82 | 37,90 | -2,17% | 368,00 |
| 24.09.2025 | 37,89 | 40,12 | 37,65 | 38,74 | 1,31% | 88,00 |
| 23.09.2025 | 38,22 | 40,55 | 37,30 | 38,24 | 4,85% | 165,00 |
| 22.09.2025 | 46,85 | 49,47 | 35,72 | 36,47 | -22,45% | 841,00 |
| 19.09.2025 | 40,14 | 47,33 | 39,51 | 47,03 | 17,96% | 136,00 |
| 18.09.2025 | 38,61 | 42,16 | 38,60 | 39,87 | 3,37% | 611,00 |
| 17.09.2025 | 35,84 | 40,30 | 35,80 | 38,57 | 7,65% | 168,00 |
| 16.09.2025 | 37,11 | 38,60 | 35,04 | 35,83 | -0,94% | 306,00 |
| 15.09.2025 | 37,72 | 40,06 | 33,39 | 36,17 | -6,95% | 323,00 |
| 12.09.2025 | 31,70 | 41,05 | 31,69 | 38,87 | 22,77% | 186,00 |
| 11.09.2025 | 31,04 | 35,76 | 30,08 | 31,66 | 3,53% | 191,00 |
| 10.09.2025 | 30,41 | 31,84 | 29,34 | 30,58 | 0,43% | 34,00 |
| 09.09.2025 | 33,54 | 33,67 | 28,63 | 30,45 | -12,75% | 262,00 |
| 08.09.2025 | 37,97 | 40,20 | 33,39 | 34,90 | -7,62% | 906,00 |
| 05.09.2025 | 34,06 | 40,49 | 33,38 | 37,78 | 8,84% | 545,00 |
| 04.09.2025 | 27,24 | 36,20 | 26,31 | 34,71 | 31,08% | 6.481,00 |
| 03.09.2025 | 33,41 | 34,96 | 25,64 | 26,48 | -20,19% | - |
| 02.09.2025 | 37,15 | 37,26 | 32,13 | 33,18 | -7,99% | 5.905,00 |
| 01.09.2025 | 36,06 | 36,12 | 36,00 | 36,06 | 0,81% | 136,00 |
| 29.08.2025 | 41,66 | 42,47 | 35,54 | 35,77 | -15,78% | 11,00 |
| 28.08.2025 | 53,28 | 53,83 | 41,92 | 42,47 | -18,91% | 943,00 |
| 27.08.2025 | 58,48 | 59,53 | 52,08 | 52,38 | -9,46% | 317,00 |
| 26.08.2025 | 71,73 | 74,60 | 57,63 | 57,85 | -21,21% | 2.798,00 |
| 25.08.2025 | 86,73 | 91,80 | 70,80 | 73,43 | -14,52% | 1.019,00 |
| 22.08.2025 | 104,05 | 117,40 | 82,63 | 85,90 | -13,69% | 1.117,00 |
| 21.08.2025 | 95,43 | 117,15 | 95,43 | 99,53 | 4,68% | 1.229,00 |
| 20.08.2025 | 78,65 | 99,85 | 75,48 | 95,08 | 23,76% | 1.019,00 |
| 19.08.2025 | 93,13 | 93,90 | 74,65 | 76,83 | -16,24% | 604,00 |
| 18.08.2025 | 86,50 | 97,90 | 81,60 | 91,73 | 6,60% | 1.122,00 |
| 15.08.2025 | 108,35 | 113,30 | 74,10 | 86,05 | -21,91% | 859,00 |
| 14.08.2025 | 83,30 | 114,15 | 82,60 | 110,20 | 40,03% | 1.012,00 |
| 13.08.2025 | 61,93 | 82,40 | 61,88 | 78,70 | 26,27% | 1.676,00 |
| 12.08.2025 | 59,98 | 64,88 | 59,60 | 62,33 | 2,68% | 456,00 |
| 11.08.2025 | 68,13 | 68,50 | 58,13 | 60,70 | -11,68% | 685,00 |
| 08.08.2025 | 51,90 | 73,15 | 50,42 | 68,73 | 35,75% | 1.737,00 |
| 07.08.2025 | 49,70 | 52,53 | 47,37 | 50,63 | 0,00% | 1.364,00 |
| 06.08.2025 | 49,89 | 53,73 | 46,04 | 50,63 | 2,58% | 669,00 |
| 05.08.2025 | 48,50 | 56,38 | 46,57 | 49,35 | 0,67% | 343,00 |
| 04.08.2025 | 46,99 | 59,13 | 46,81 | 49,02 | 6,54% | 576,00 |