Echtzeit-Aktienkurs NewMarket Corp
Bid:
Ask:
Aktienkurse zur NewMarket Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 380,42 | 386,38 | 376,67 | 379,87 | -2,88% | - |
| 25.02.2021 | 389,34 | 391,81 | 388,79 | 391,15 | 0,24% | - |
| 24.02.2021 | 389,39 | 390,20 | 388,54 | 390,20 | -1,02% | - |
| 23.02.2021 | 390,33 | 396,10 | 385,19 | 394,22 | -0,28% | - |
| 22.02.2021 | 393,45 | 395,42 | 0,00 | 395,31 | 0,45% | - |
| 19.02.2021 | 391,79 | 394,85 | 0,00 | 393,55 | 0,80% | - |
| 18.02.2021 | 395,51 | 395,79 | 386,80 | 390,41 | -0,50% | - |
| 17.02.2021 | 392,39 | 392,39 | 392,39 | 392,39 | 0,83% | - |
| 16.02.2021 | 395,20 | 395,20 | 388,56 | 389,16 | -2,34% | - |
| 12.02.2021 | 399,26 | 401,42 | 392,55 | 398,48 | -0,78% | - |
| 11.02.2021 | 403,02 | 403,02 | 0,00 | 401,61 | 0,91% | - |
| 10.02.2021 | 397,56 | 400,72 | 390,26 | 398,00 | 1,89% | - |
| 09.02.2021 | 396,70 | 396,70 | 0,00 | 390,61 | -0,02% | - |
| 08.02.2021 | 389,97 | 394,27 | 383,02 | 390,70 | 0,51% | - |
| 05.02.2021 | 396,64 | 397,41 | 381,40 | 388,71 | -1,08% | - |
| 04.02.2021 | 407,89 | 407,89 | 382,98 | 392,96 | -3,50% | - |
| 03.02.2021 | 399,88 | 409,45 | 399,88 | 407,20 | 0,18% | - |
| 02.02.2021 | 409,64 | 409,83 | 404,95 | 406,48 | -0,22% | - |
| 01.02.2021 | 394,65 | 409,80 | 394,62 | 407,39 | 3,86% | - |
| 29.01.2021 | 396,48 | 398,58 | 0,00 | 392,26 | -1,76% | - |
| 28.01.2021 | 402,39 | 407,67 | 0,00 | 399,27 | -0,98% | - |
| 27.01.2021 | 402,30 | 405,78 | 396,63 | 403,22 | -3,27% | - |
| 25.01.2021 | 416,05 | 417,96 | 414,95 | 416,86 | 0,65% | - |
| 22.01.2021 | 413,82 | 417,21 | 407,12 | 414,17 | -2,14% | - |
| 21.01.2021 | 426,73 | 426,91 | 418,88 | 423,24 | -0,20% | - |
| 20.01.2021 | 426,36 | 435,20 | 424,11 | 424,11 | 0,26% | - |
| 19.01.2021 | 424,11 | 428,44 | 420,87 | 423,00 | -0,40% | - |
| 15.01.2021 | 425,42 | 428,39 | 420,92 | 424,70 | -0,05% | - |
| 14.01.2021 | 427,59 | 430,26 | 422,94 | 424,92 | 0,08% | - |
| 13.01.2021 | 422,91 | 426,97 | 421,66 | 424,58 | -0,97% | - |
| 12.01.2021 | 423,97 | 429,21 | 422,82 | 428,75 | 1,19% | - |
| 11.01.2021 | 422,55 | 427,64 | 422,04 | 423,72 | -0,42% | - |
| 08.01.2021 | 424,05 | 427,71 | 417,51 | 425,52 | -0,72% | - |
| 07.01.2021 | 428,91 | 431,43 | 418,92 | 428,63 | -0,32% | - |
| 06.01.2021 | 426,02 | 430,01 | 422,23 | 430,01 | 4,09% | - |
| 05.01.2021 | 410,09 | 416,05 | 408,28 | 413,10 | 2,45% | - |
| 04.01.2021 | 403,03 | 404,16 | 396,20 | 403,22 | 0,51% | - |
| 31.12.2020 | 399,25 | 409,82 | 395,60 | 401,15 | 0,25% | - |
| 30.12.2020 | 398,32 | 403,91 | 398,30 | 400,13 | 0,85% | - |
| 29.12.2020 | 398,41 | 399,98 | 393,83 | 396,76 | -0,67% | - |
| 28.12.2020 | 0,00 | 407,42 | 0,00 | 399,45 | -0,13% | - |
| 24.12.2020 | 397,23 | 406,26 | 390,62 | 399,95 | 0,76% | - |
| 23.12.2020 | 392,75 | 403,79 | 392,30 | 396,92 | 0,57% | - |
| 22.12.2020 | 394,45 | 395,58 | 386,94 | 394,67 | 0,70% | - |
| 21.12.2020 | 394,05 | 398,45 | 387,23 | 391,94 | -2,41% | - |
| 18.12.2020 | 403,61 | 404,70 | 394,52 | 401,61 | -1,05% | - |
| 17.12.2020 | 397,33 | 406,90 | 393,95 | 405,86 | 3,14% | - |
| 16.12.2020 | 398,45 | 398,94 | 392,52 | 393,50 | -1,44% | - |
| 15.12.2020 | 395,44 | 402,93 | 394,57 | 399,24 | 0,88% | - |
| 14.12.2020 | 398,82 | 400,08 | 390,63 | 395,75 | 0,10% | - |
| 11.12.2020 | 391,77 | 396,41 | 390,36 | 395,35 | 1,00% | - |
| 10.12.2020 | 389,64 | 396,12 | 389,57 | 391,43 | 0,39% | - |
| 09.12.2020 | 393,75 | 395,68 | 387,18 | 389,90 | -0,36% | - |
| 08.12.2020 | 401,00 | 2.147,34 | 373,73 | 391,30 | 2,35% | - |
| 07.12.2020 | 383,12 | 385,19 | 379,39 | 382,32 | -0,37% | - |
| 04.12.2020 | 383,29 | 386,13 | 380,05 | 383,76 | 2,39% | - |
| 03.12.2020 | 376,60 | 382,79 | 372,78 | 374,81 | 64,60% | - |
| 02.12.2020 | 377,69 | 2.307,55 | 227,71 | 227,71 | -39,75% | - |
| 01.12.2020 | 375,15 | 382,03 | 372,87 | 377,95 | 1,80% | - |
| 30.11.2020 | 0,00 | 372,11 | 0,00 | 371,27 | -57,95% | - |
| 27.11.2020 | 374,05 | 883,01 | 356,88 | 882,92 | 135,67% | - |
| 25.11.2020 | 375,89 | 375,89 | 368,27 | 374,65 | -1,58% | - |
| 24.11.2020 | 375,83 | 383,02 | 373,51 | 380,66 | 2,68% | - |
| 23.11.2020 | 364,92 | 372,85 | 363,76 | 370,72 | 1,08% | - |
| 20.11.2020 | 361,62 | 370,44 | 359,74 | 366,76 | 0,45% | - |
| 19.11.2020 | 365,20 | 373,11 | 362,55 | 365,14 | -0,41% | - |
| 18.11.2020 | 371,98 | 376,02 | 365,30 | 366,63 | -1,79% | - |
| 17.11.2020 | 372,27 | 373,30 | 370,98 | 373,30 | -3,09% | - |
| 16.11.2020 | 379,42 | 386,86 | 379,42 | 385,20 | 2,32% | - |
| 13.11.2020 | 375,66 | 380,27 | 366,43 | 376,47 | 2,29% | - |
| 12.11.2020 | 371,52 | 372,50 | 362,41 | 368,04 | -1,11% | - |
| 11.11.2020 | 384,45 | 384,45 | 0,00 | 372,17 | -3,85% | - |
| 10.11.2020 | 377,02 | 389,63 | 0,00 | 387,08 | 1,16% | - |
| 09.11.2020 | 383,52 | 387,14 | 378,37 | 382,63 | 5,23% | - |
| 06.11.2020 | 0,00 | 370,05 | 0,00 | 363,61 | -0,21% | - |
| 05.11.2020 | 355,14 | 366,76 | 354,45 | 364,38 | 2,15% | - |
| 04.11.2020 | 355,80 | 364,88 | 346,17 | 356,70 | -2,04% | - |
| 03.11.2020 | 364,66 | 365,66 | 356,58 | 364,14 | -0,13% | - |
| 02.11.2020 | 354,05 | 366,12 | 354,05 | 364,63 | 2,24% | - |
| 30.10.2020 | 350,71 | 362,00 | 350,71 | 356,65 | 0,94% | - |
| 29.10.2020 | 344,23 | 360,32 | 341,54 | 353,34 | 5,70% | - |
| 28.10.2020 | 340,69 | 342,11 | 333,01 | 334,29 | -2,85% | - |
| 27.10.2020 | 347,80 | 349,32 | 342,64 | 344,08 | -0,74% | - |
| 26.10.2020 | 354,64 | 355,52 | 345,88 | 346,65 | -3,84% | - |
| 23.10.2020 | 359,67 | 364,20 | 358,74 | 360,49 | 2,02% | - |
| 22.10.2020 | 356,52 | 363,14 | 353,35 | 353,35 | -0,91% | - |
| 21.10.2020 | 360,48 | 360,67 | 354,49 | 356,60 | -0,56% | - |
| 20.10.2020 | 359,37 | 363,56 | 355,71 | 358,61 | 1,25% | - |
| 19.10.2020 | 366,87 | 367,34 | 354,19 | 354,19 | -5,03% | - |
| 16.10.2020 | 364,72 | 372,93 | 361,10 | 372,93 | 5,20% | - |
| 15.10.2020 | 357,75 | 365,39 | 354,49 | 354,49 | 0,06% | - |
| 14.10.2020 | 354,77 | 361,78 | 354,29 | 354,29 | -0,32% | - |
| 13.10.2020 | 357,60 | 359,64 | 352,59 | 355,41 | -1,06% | - |
| 12.10.2020 | 359,20 | 359,20 | 359,20 | 359,20 | 2,10% | - |
| 09.10.2020 | 351,01 | 354,92 | 349,46 | 351,82 | 0,19% | - |
| 08.10.2020 | 354,82 | 358,75 | 349,54 | 351,17 | -1,05% | - |
| 07.10.2020 | 344,36 | 358,10 | 344,36 | 354,91 | 1,94% | - |
| 06.10.2020 | 0,00 | 359,42 | 0,00 | 348,15 | -1,12% | - |
| 05.10.2020 | 350,49 | 353,01 | 347,30 | 352,11 | 2,05% | - |
| 02.10.2020 | 347,43 | 348,78 | 339,89 | 345,05 | 1,12% | - |