546,820$
1,35%
Echtzeit-Aktienkurs NewMarket Corp.
Bid:
Ask:
Aktienkurse zur NewMarket Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 543,42 | 549,07 | 541,75 | 546,89 | 1,37% | 30.562,00 |
| 02.05.2024 | 533,27 | 543,97 | 533,27 | 539,52 | 1,77% | 34.337,00 |
| 01.05.2024 | 529,53 | 533,65 | 524,04 | 530,12 | 0,61% | 27.678,00 |
| 30.04.2024 | 533,26 | 539,09 | 525,35 | 526,92 | -1,53% | 37.652,00 |
| 29.04.2024 | 532,76 | 540,12 | 531,15 | 535,10 | 1,07% | 63.594,00 |
| 26.04.2024 | 533,59 | 540,16 | 526,72 | 529,41 | -0,78% | 65.326,00 |
| 25.04.2024 | 571,59 | 574,45 | 530,50 | 533,59 | -8,51% | 97.257,00 |
| 24.04.2024 | 588,05 | 593,64 | 581,43 | 583,25 | -0,57% | 46.870,00 |
| 23.04.2024 | 587,55 | 588,09 | 584,94 | 586,60 | -0,32% | 37.321,00 |
| 22.04.2024 | 585,93 | 594,53 | 584,50 | 588,51 | 0,37% | 34.556,00 |
| 19.04.2024 | 583,70 | 586,50 | 582,32 | 586,34 | 0,51% | 43.994,00 |
| 18.04.2024 | 588,15 | 588,15 | 579,25 | 583,38 | -0,10% | 35.133,00 |
| 17.04.2024 | 592,00 | 592,00 | 583,96 | 583,96 | -0,83% | 36.071,00 |
| 16.04.2024 | 592,98 | 592,98 | 583,47 | 588,83 | -1,02% | 35.271,00 |
| 15.04.2024 | 595,90 | 598,00 | 591,40 | 594,88 | 0,36% | 37.927,00 |
| 12.04.2024 | 596,05 | 596,50 | 590,61 | 592,74 | -1,22% | 47.670,00 |
| 11.04.2024 | 601,87 | 602,51 | 598,84 | 600,09 | -0,05% | 42.844,00 |
| 10.04.2024 | 597,29 | 601,95 | 595,76 | 600,39 | -0,45% | 42.651,00 |
| 09.04.2024 | 615,56 | 615,56 | 601,38 | 603,10 | -1,84% | 40.976,00 |
| 08.04.2024 | 622,09 | 624,91 | 614,32 | 614,43 | -0,62% | 36.661,00 |
| 05.04.2024 | 617,97 | 620,92 | 613,45 | 618,27 | 0,21% | 41.081,00 |
| 04.04.2024 | 626,50 | 626,93 | 616,16 | 616,98 | -1,22% | 32.583,00 |
| 03.04.2024 | 625,81 | 632,60 | 623,35 | 624,58 | -0,38% | 37.947,00 |
| 02.04.2024 | 631,23 | 631,23 | 621,50 | 626,99 | -1,03% | 34.905,00 |
| 01.04.2024 | 637,40 | 637,40 | 627,84 | 633,52 | -0,17% | 32.142,00 |
| 28.03.2024 | 632,10 | 638,21 | 632,10 | 634,62 | 0,80% | 48.813,00 |
| 27.03.2024 | 628,37 | 630,18 | 622,95 | 629,58 | 0,68% | 40.006,00 |
| 26.03.2024 | 631,96 | 632,01 | 620,68 | 625,30 | -0,77% | 30.606,00 |
| 25.03.2024 | 625,11 | 637,50 | 625,11 | 630,17 | 0,69% | 31.264,00 |
| 22.03.2024 | 627,11 | 627,11 | 621,35 | 625,86 | 0,02% | 28.034,00 |
| 21.03.2024 | 623,56 | 627,41 | 615,89 | 625,73 | 0,58% | 34.748,00 |
| 20.03.2024 | 619,63 | 622,18 | 618,62 | 622,13 | 0,10% | 22.911,00 |
| 19.03.2024 | 613,94 | 622,93 | 613,94 | 621,53 | 1,03% | 29.652,00 |
| 18.03.2024 | 624,83 | 624,83 | 614,90 | 615,20 | -1,21% | 26.847,00 |
| 15.03.2024 | 615,92 | 629,54 | 615,92 | 622,74 | 0,46% | 113.082,00 |
| 14.03.2024 | 613,21 | 624,60 | 612,08 | 619,91 | 0,73% | 40.649,00 |
| 13.03.2024 | 612,43 | 615,62 | 603,00 | 615,44 | 0,76% | 71.971,00 |
| 12.03.2024 | 617,30 | 618,43 | 607,46 | 610,77 | -0,68% | 46.442,00 |
| 11.03.2024 | 614,08 | 617,03 | 610,56 | 614,95 | -0,07% | 34.100,00 |
| 08.03.2024 | 626,05 | 626,05 | 615,07 | 615,36 | -1,32% | 38.111,00 |
| 07.03.2024 | 625,97 | 632,14 | 623,60 | 623,60 | -0,33% | 34.722,00 |
| 06.03.2024 | 635,49 | 635,49 | 625,65 | 625,66 | -1,13% | 39.310,00 |
| 05.03.2024 | 638,50 | 644,00 | 631,22 | 632,79 | -1,59% | 43.557,00 |
| 04.03.2024 | 644,00 | 650,00 | 640,71 | 643,00 | -0,14% | 29.695,00 |
| 01.03.2024 | 640,92 | 644,02 | 635,39 | 643,89 | 0,35% | 29.857,00 |
| 29.02.2024 | 635,73 | 642,67 | 635,73 | 641,67 | 1,27% | 56.399,00 |
| 28.02.2024 | 635,35 | 637,51 | 630,02 | 633,63 | -0,42% | 37.533,00 |
| 27.02.2024 | 630,01 | 636,66 | 630,01 | 636,31 | 0,76% | 34.776,00 |
| 26.02.2024 | 632,52 | 634,68 | 619,39 | 631,48 | -0,06% | 47.008,00 |
| 23.02.2024 | 625,92 | 633,55 | 620,16 | 631,88 | 2,05% | 34.379,00 |
| 22.02.2024 | 616,56 | 621,42 | 614,50 | 619,19 | 1,15% | 47.427,00 |
| 21.02.2024 | 609,01 | 613,68 | 604,00 | 612,16 | 0,50% | 32.680,00 |
| 20.02.2024 | 600,68 | 610,03 | 596,60 | 609,13 | 1,85% | 48.775,00 |
| 16.02.2024 | 598,25 | 608,45 | 594,69 | 598,05 | -0,02% | 55.570,00 |
| 15.02.2024 | 592,05 | 599,84 | 592,03 | 598,17 | 1,47% | 29.028,00 |
| 14.02.2024 | 590,60 | 593,64 | 586,98 | 589,49 | 0,75% | 46.933,00 |
| 13.02.2024 | 590,22 | 590,60 | 584,23 | 585,11 | -2,04% | 46.462,00 |
| 12.02.2024 | 589,80 | 598,73 | 589,80 | 597,28 | 0,89% | 28.119,00 |
| 09.02.2024 | 588,51 | 593,05 | 588,51 | 592,02 | 0,65% | 24.087,00 |
| 08.02.2024 | 588,49 | 591,50 | 582,42 | 588,20 | -0,02% | 39.872,00 |
| 07.02.2024 | 581,34 | 590,30 | 579,92 | 588,31 | 1,82% | 20.795,00 |
| 06.02.2024 | 584,99 | 585,20 | 575,55 | 577,80 | -0,86% | 36.816,00 |
| 05.02.2024 | 583,54 | 583,54 | 577,04 | 582,83 | -0,83% | 43.583,00 |
| 02.02.2024 | 590,36 | 590,36 | 578,10 | 587,71 | -1,00% | 47.258,00 |
| 01.02.2024 | 556,28 | 596,80 | 551,58 | 593,63 | 6,42% | 86.173,00 |
| 31.01.2024 | 568,34 | 573,78 | 557,55 | 557,81 | -1,37% | 67.967,00 |
| 30.01.2024 | 560,53 | 568,74 | 560,47 | 565,57 | 0,92% | 35.126,00 |
| 29.01.2024 | 559,06 | 562,62 | 556,10 | 560,43 | 0,13% | 43.330,00 |
| 26.01.2024 | 563,59 | 564,13 | 557,38 | 559,71 | -0,38% | 36.893,00 |
| 25.01.2024 | 577,08 | 577,08 | 560,47 | 561,84 | -2,88% | 46.008,00 |
| 24.01.2024 | 596,13 | 596,13 | 577,53 | 578,50 | -2,30% | 49.681,00 |
| 23.01.2024 | 596,00 | 596,66 | 589,23 | 592,09 | -0,75% | 43.995,00 |
| 22.01.2024 | 598,18 | 599,61 | 594,03 | 596,57 | 0,15% | 57.962,00 |
| 19.01.2024 | 599,04 | 599,04 | 586,21 | 595,70 | -0,01% | 46.395,00 |
| 18.01.2024 | 590,36 | 595,83 | 585,24 | 595,76 | 1,37% | 59.789,00 |
| 17.01.2024 | 578,25 | 588,39 | 578,25 | 587,73 | 0,76% | 32.979,00 |
| 16.01.2024 | 569,30 | 584,97 | 568,21 | 583,29 | 2,40% | 58.379,00 |
| 12.01.2024 | 567,63 | 572,51 | 565,03 | 569,61 | 1,05% | 42.469,00 |
| 11.01.2024 | 555,65 | 564,35 | 554,69 | 563,69 | 0,28% | 35.469,00 |
| 10.01.2024 | 560,86 | 564,61 | 558,76 | 562,14 | 0,12% | 30.448,00 |
| 09.01.2024 | 560,62 | 563,51 | 557,19 | 561,49 | -0,16% | 30.764,00 |
| 08.01.2024 | 555,48 | 563,42 | 550,01 | 562,37 | 1,84% | 61.907,00 |
| 05.01.2024 | 553,90 | 557,94 | 550,00 | 552,19 | -0,36% | 40.915,00 |
| 04.01.2024 | 554,87 | 558,00 | 548,26 | 554,16 | 0,33% | 100.895,00 |
| 03.01.2024 | 542,32 | 553,94 | 542,32 | 552,31 | 0,84% | 74.612,00 |
| 02.01.2024 | 544,48 | 551,89 | 539,83 | 547,69 | 0,34% | 57.324,00 |
| 29.12.2023 | 549,80 | 551,00 | 545,39 | 545,83 | -0,72% | 45.747,00 |
| 28.12.2023 | 550,12 | 552,99 | 545,24 | 549,80 | -0,42% | 44.342,00 |
| 27.12.2023 | 555,29 | 558,96 | 552,03 | 552,11 | -0,83% | 32.197,00 |
| 26.12.2023 | 555,01 | 559,95 | 553,77 | 556,72 | 0,00% | 25.167,00 |
| 22.12.2023 | 556,72 | 560,80 | 555,25 | 556,73 | 0,68% | 19.820,00 |
| 21.12.2023 | 550,62 | 553,60 | 544,99 | 552,96 | 0,73% | 27.173,00 |
| 20.12.2023 | 559,28 | 559,28 | 548,70 | 548,96 | -1,44% | 34.905,00 |
| 19.12.2023 | 553,74 | 560,41 | 553,09 | 556,96 | 0,47% | 33.948,00 |
| 18.12.2023 | 561,81 | 561,81 | 553,99 | 554,38 | -1,10% | 44.244,00 |
| 15.12.2023 | 557,86 | 578,33 | 554,95 | 560,57 | 0,37% | 261.160,00 |
| 14.12.2023 | 561,89 | 562,99 | 554,36 | 558,53 | 0,14% | 55.344,00 |
| 13.12.2023 | 543,59 | 560,30 | 543,59 | 557,73 | 2,31% | 93.220,00 |
| 12.12.2023 | 550,00 | 550,97 | 544,80 | 545,16 | -1,05% | 33.935,00 |
| 11.12.2023 | 550,00 | 556,77 | 550,00 | 550,97 | 0,33% | 36.114,00 |