54,000$
-3,53%
Echtzeit-Aktienkurs Newegg Commerce Inc.
Bid:
Ask:
Aktienkurse zur Newegg Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 57,10 | 57,59 | 53,50 | 54,32 | -2,81% | 32.497,00 |
| 18.12.2025 | 53,81 | 56,47 | 53,59 | 55,89 | 3,88% | 114.849,00 |
| 17.12.2025 | 59,89 | 59,89 | 52,61 | 53,80 | -8,60% | 136.615,00 |
| 16.12.2025 | 56,14 | 62,00 | 56,11 | 58,86 | 2,97% | 106.698,00 |
| 15.12.2025 | 62,08 | 64,00 | 56,66 | 57,16 | -7,81% | 128.952,00 |
| 12.12.2025 | 64,40 | 65,17 | 61,80 | 62,00 | -3,17% | 84.314,00 |
| 11.12.2025 | 66,07 | 66,82 | 61,75 | 64,03 | -4,33% | 150.595,00 |
| 10.12.2025 | 69,22 | 72,00 | 66,77 | 66,93 | -4,95% | 153.609,00 |
| 09.12.2025 | 68,00 | 72,00 | 67,15 | 70,41 | 2,47% | 107.840,00 |
| 08.12.2025 | 73,88 | 74,94 | 68,53 | 68,71 | -7,22% | 205.565,00 |
| 05.12.2025 | 79,27 | 79,60 | 74,01 | 74,06 | -5,05% | 146.721,00 |
| 04.12.2025 | 75,32 | 78,30 | 73,73 | 78,00 | 2,42% | 173.401,00 |
| 03.12.2025 | 70,00 | 76,55 | 65,01 | 76,16 | 8,40% | 204.970,00 |
| 02.12.2025 | 72,38 | 74,94 | 70,00 | 70,26 | -2,62% | 155.098,00 |
| 01.12.2025 | 73,61 | 75,50 | 70,32 | 72,15 | -4,92% | 134.561,00 |
| 28.11.2025 | 77,00 | 77,19 | 68,00 | 75,88 | -0,80% | 131.390,00 |
| 26.11.2025 | 78,22 | 80,00 | 74,00 | 76,49 | -1,81% | 135.164,00 |
| 25.11.2025 | 75,25 | 79,00 | 74,15 | 77,90 | 0,65% | 140.132,00 |
| 24.11.2025 | 70,89 | 77,80 | 66,84 | 77,40 | 9,43% | 239.297,00 |
| 21.11.2025 | 58,85 | 72,81 | 57,49 | 70,73 | 20,19% | 335.675,00 |
| 20.11.2025 | 60,77 | 63,93 | 57,37 | 58,85 | -0,25% | 196.294,00 |
| 19.11.2025 | 61,87 | 63,60 | 55,55 | 59,00 | -4,02% | 186.300,00 |
| 18.11.2025 | 64,86 | 66,76 | 61,24 | 61,47 | -8,42% | 131.356,00 |
| 17.11.2025 | 70,07 | 70,45 | 64,51 | 67,12 | -6,89% | 224.081,00 |
| 14.11.2025 | 75,24 | 77,05 | 70,85 | 72,09 | -8,03% | 217.838,00 |
| 13.11.2025 | 91,74 | 91,74 | 72,39 | 78,38 | -14,58% | 379.835,00 |
| 12.11.2025 | 94,00 | 94,41 | 85,85 | 91,76 | -0,95% | 410.075,00 |
| 11.11.2025 | 93,18 | 96,08 | 88,67 | 92,64 | 0,35% | 359.785,00 |
| 10.11.2025 | 92,40 | 96,29 | 86,18 | 92,32 | 1,56% | 406.380,00 |
| 07.11.2025 | 84,96 | 93,81 | 81,30 | 90,90 | 6,80% | 692.314,00 |
| 06.11.2025 | 85,09 | 87,00 | 80,97 | 85,11 | -2,32% | 327.606,00 |
| 05.11.2025 | 77,77 | 89,35 | 76,14 | 87,13 | 12,04% | 601.594,00 |
| 04.11.2025 | 80,20 | 82,92 | 69,43 | 77,77 | -7,91% | 714.057,00 |
| 03.11.2025 | 83,59 | 86,38 | 76,00 | 84,45 | -0,40% | 1.982.418,00 |
| 31.10.2025 | 80,05 | 87,20 | 78,00 | 84,79 | 4,68% | 1.019.641,00 |
| 30.10.2025 | 68,34 | 82,00 | 66,00 | 81,00 | 16,51% | 1.884.254,00 |
| 29.10.2025 | 62,33 | 72,00 | 61,33 | 69,52 | 9,39% | 1.568.434,00 |
| 28.10.2025 | 61,75 | 65,02 | 60,13 | 63,55 | -4,19% | 770.445,00 |
| 27.10.2025 | 61,55 | 69,56 | 55,01 | 66,33 | -0,58% | 1.232.020,00 |
| 24.10.2025 | 47,77 | 70,33 | 47,67 | 66,72 | 40,85% | 3.406.527,00 |
| 23.10.2025 | 44,50 | 47,55 | 43,00 | 47,37 | 7,03% | 1.232.718,00 |
| 22.10.2025 | 47,50 | 47,93 | 44,26 | 44,26 | -11,83% | 973.453,00 |
| 21.10.2025 | 51,15 | 53,59 | 50,00 | 50,20 | -4,91% | 1.282.642,00 |
| 20.10.2025 | 47,22 | 54,50 | 47,22 | 52,79 | 11,80% | 1.826.785,00 |
| 17.10.2025 | 47,00 | 47,85 | 45,50 | 47,22 | 1,90% | 984.843,00 |
| 16.10.2025 | 47,72 | 48,17 | 45,10 | 46,34 | -1,99% | 1.502.837,00 |
| 15.10.2025 | 50,66 | 51,13 | 44,50 | 47,28 | -4,33% | 1.317.317,00 |
| 14.10.2025 | 48,00 | 52,44 | 46,01 | 49,42 | 1,13% | 427.224,00 |
| 13.10.2025 | 47,00 | 49,60 | 45,10 | 48,87 | 5,80% | 507.760,00 |
| 10.10.2025 | 49,50 | 50,00 | 44,31 | 46,19 | -5,73% | 575.322,00 |
| 09.10.2025 | 49,60 | 51,90 | 49,00 | 49,00 | -1,17% | 393.098,00 |
| 08.10.2025 | 50,38 | 51,70 | 48,52 | 49,58 | 0,43% | 371.548,00 |
| 07.10.2025 | 53,09 | 53,76 | 47,77 | 49,37 | -8,10% | 623.826,00 |
| 06.10.2025 | 48,03 | 54,35 | 47,26 | 53,72 | 15,11% | 854.398,00 |
| 03.10.2025 | 45,20 | 47,49 | 45,18 | 46,67 | 5,35% | 72.169,00 |
| 02.10.2025 | 43,00 | 46,00 | 42,70 | 44,30 | 1,96% | 657.407,00 |
| 01.10.2025 | 40,10 | 44,74 | 40,10 | 43,45 | 3,58% | 1.301.804,00 |
| 30.09.2025 | 40,80 | 42,07 | 40,00 | 41,95 | 4,93% | 1.839.754,00 |
| 29.09.2025 | 44,02 | 44,98 | 39,70 | 39,98 | -7,41% | 2.053.930,00 |
| 26.09.2025 | 46,82 | 46,82 | 42,10 | 43,18 | -2,22% | 1.714.132,00 |
| 25.09.2025 | 43,14 | 45,00 | 40,48 | 44,16 | -1,56% | 2.290.207,00 |
| 24.09.2025 | 44,50 | 47,07 | 44,24 | 44,86 | -0,02% | 1.683.172,00 |
| 23.09.2025 | 45,01 | 47,47 | 44,00 | 44,87 | 1,95% | 1.204.243,00 |
| 22.09.2025 | 55,00 | 58,86 | 42,06 | 44,01 | -19,98% | 2.460.866,00 |
| 19.09.2025 | 46,75 | 56,99 | 46,44 | 55,00 | 18,20% | 2.545.963,00 |
| 18.09.2025 | 46,52 | 49,84 | 45,10 | 46,53 | -1,25% | 2.020.132,00 |
| 17.09.2025 | 42,75 | 47,99 | 42,50 | 47,12 | 10,74% | 2.706.268,00 |
| 16.09.2025 | 43,92 | 45,83 | 41,35 | 42,55 | -2,18% | 2.587.677,00 |
| 15.09.2025 | 44,44 | 47,48 | 39,11 | 43,50 | -1,09% | 2.985.342,00 |
| 12.09.2025 | 38,00 | 48,15 | 37,50 | 43,98 | 16,44% | 3.151.039,00 |
| 11.09.2025 | 35,57 | 42,10 | 35,12 | 37,77 | 5,18% | 2.903.527,00 |
| 10.09.2025 | 34,99 | 37,42 | 34,21 | 35,91 | 1,73% | 1.162.662,00 |
| 09.09.2025 | 38,00 | 38,40 | 33,52 | 35,30 | -9,74% | 1.674.406,00 |
| 08.09.2025 | 44,01 | 47,62 | 38,42 | 39,11 | -11,36% | 2.586.442,00 |
| 05.09.2025 | 42,20 | 48,90 | 40,51 | 44,12 | 9,61% | 3.754.319,00 |
| 04.09.2025 | 31,21 | 42,36 | 31,05 | 40,25 | 29,96% | 4.485.995,00 |
| 03.09.2025 | 39,51 | 40,40 | 29,87 | 30,97 | -19,83% | 2.864.513,00 |
| 02.09.2025 | 37,48 | 44,89 | 37,25 | 38,63 | -7,87% | 2.382.994,00 |
| 29.08.2025 | 47,51 | 48,50 | 41,50 | 41,93 | -15,31% | 1.472.848,00 |
| 28.08.2025 | 60,00 | 60,57 | 48,84 | 49,51 | -18,69% | 1.532.095,00 |
| 27.08.2025 | 64,20 | 72,11 | 60,30 | 60,89 | -9,16% | 1.110.408,00 |
| 26.08.2025 | 79,70 | 79,70 | 67,00 | 67,03 | -21,14% | 1.387.707,00 |
| 25.08.2025 | 100,99 | 102,32 | 82,15 | 85,00 | -15,63% | 1.262.727,00 |
| 22.08.2025 | 133,08 | 136,00 | 96,54 | 100,75 | -12,98% | 2.213.501,00 |
| 21.08.2025 | 117,36 | 137,84 | 114,45 | 115,78 | 4,65% | 1.543.286,00 |
| 20.08.2025 | 88,00 | 117,00 | 86,27 | 110,64 | 23,76% | 1.595.058,00 |
| 19.08.2025 | 101,86 | 102,11 | 86,68 | 89,40 | -16,54% | 876.829,00 |
| 18.08.2025 | 109,99 | 113,87 | 98,11 | 107,12 | 6,04% | 986.547,00 |
| 15.08.2025 | 116,88 | 118,86 | 86,50 | 101,02 | -21,13% | 2.327.990,00 |
| 14.08.2025 | 110,00 | 133,00 | 101,92 | 128,09 | 39,39% | 2.899.923,00 |
| 13.08.2025 | 76,32 | 98,45 | 76,32 | 91,89 | 24,78% | 1.810.673,00 |
| 12.08.2025 | 73,40 | 75,49 | 69,05 | 73,64 | 4,80% | 642.046,00 |
| 11.08.2025 | 77,17 | 79,01 | 67,23 | 70,27 | -11,93% | 737.554,00 |
| 08.08.2025 | 60,00 | 85,99 | 60,00 | 79,79 | 34,24% | 1.760.586,00 |
| 07.08.2025 | 56,35 | 62,50 | 54,81 | 59,44 | 1,00% | 613.988,00 |
| 06.08.2025 | 59,96 | 62,95 | 53,20 | 58,85 | 2,94% | 825.110,00 |
| 05.08.2025 | 56,00 | 65,75 | 53,65 | 57,17 | 4,31% | 1.080.091,00 |
| 04.08.2025 | 60,25 | 68,40 | 52,00 | 54,81 | 2,39% | 1.292.716,00 |
| 01.08.2025 | 55,90 | 65,70 | 49,37 | 53,53 | -16,08% | 1.214.478,00 |
| 31.07.2025 | 46,68 | 69,50 | 45,21 | 63,79 | 41,85% | 2.573.087,00 |