9,970$
3,85%
Echtzeit-Aktienkurs Newmark Group
Bid:
Ask:
Aktienkurse zur Newmark Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 9,80 | 9,98 | 9,68 | 9,98 | 3,96% | 946.299,00 |
| 01.05.2024 | 9,60 | 9,91 | 9,51 | 9,60 | 0,52% | 779.110,00 |
| 30.04.2024 | 9,69 | 9,81 | 9,53 | 9,55 | -2,75% | 637.934,00 |
| 29.04.2024 | 9,79 | 9,91 | 9,75 | 9,82 | 0,61% | 455.520,00 |
| 26.04.2024 | 9,72 | 9,89 | 9,58 | 9,76 | 1,04% | 666.185,00 |
| 25.04.2024 | 9,51 | 9,75 | 9,45 | 9,66 | -0,92% | 733.300,00 |
| 24.04.2024 | 9,75 | 9,80 | 9,56 | 9,75 | -0,31% | 695.486,00 |
| 23.04.2024 | 9,64 | 9,90 | 9,55 | 9,78 | 2,30% | 600.362,00 |
| 22.04.2024 | 9,64 | 9,69 | 9,48 | 9,56 | -0,10% | 1.114.991,00 |
| 19.04.2024 | 9,57 | 9,73 | 9,44 | 9,57 | -0,73% | 630.375,00 |
| 18.04.2024 | 9,55 | 9,80 | 9,52 | 9,64 | 1,47% | 424.207,00 |
| 17.04.2024 | 9,67 | 9,72 | 9,47 | 9,50 | -0,94% | 531.904,00 |
| 16.04.2024 | 9,72 | 9,73 | 9,46 | 9,59 | -1,99% | 728.975,00 |
| 15.04.2024 | 10,30 | 10,37 | 9,78 | 9,79 | -4,72% | 991.743,00 |
| 12.04.2024 | 10,29 | 10,39 | 10,17 | 10,27 | -0,77% | 518.704,00 |
| 11.04.2024 | 10,55 | 10,60 | 10,14 | 10,35 | -1,52% | 819.058,00 |
| 10.04.2024 | 10,64 | 10,69 | 10,31 | 10,51 | -4,71% | 766.303,00 |
| 09.04.2024 | 11,04 | 11,16 | 10,84 | 11,03 | -0,09% | 676.001,00 |
| 08.04.2024 | 11,01 | 11,10 | 10,95 | 11,04 | 0,82% | 446.918,00 |
| 05.04.2024 | 10,59 | 11,00 | 10,59 | 10,95 | 2,34% | 1.440.266,00 |
| 04.04.2024 | 10,97 | 11,12 | 10,67 | 10,70 | -0,56% | 515.996,00 |
| 03.04.2024 | 10,50 | 10,87 | 10,50 | 10,76 | 1,13% | 473.256,00 |
| 02.04.2024 | 10,70 | 10,79 | 10,54 | 10,64 | -2,21% | 690.860,00 |
| 01.04.2024 | 11,09 | 11,09 | 10,74 | 10,88 | -1,89% | 852.305,00 |
| 28.03.2024 | 11,15 | 11,51 | 11,07 | 11,09 | -0,09% | 1.454.107,00 |
| 27.03.2024 | 10,97 | 11,12 | 10,96 | 11,10 | 1,83% | 542.212,00 |
| 26.03.2024 | 10,99 | 11,05 | 10,87 | 10,90 | 0,55% | 614.141,00 |
| 25.03.2024 | 10,99 | 11,02 | 10,80 | 10,84 | -0,73% | 685.968,00 |
| 22.03.2024 | 11,30 | 11,33 | 10,83 | 10,92 | -3,62% | 1.254.581,00 |
| 21.03.2024 | 11,21 | 11,39 | 11,06 | 11,33 | 2,44% | 1.207.082,00 |
| 20.03.2024 | 10,64 | 11,22 | 10,46 | 11,06 | 3,08% | 896.553,00 |
| 19.03.2024 | 10,45 | 10,85 | 10,45 | 10,73 | 2,29% | 865.655,00 |
| 18.03.2024 | 10,54 | 10,62 | 10,43 | 10,49 | -0,76% | 585.693,00 |
| 15.03.2024 | 10,67 | 10,83 | 10,47 | 10,57 | -1,58% | 2.127.914,00 |
| 14.03.2024 | 10,60 | 10,78 | 10,44 | 10,74 | 0,56% | 1.366.844,00 |
| 13.03.2024 | 10,72 | 10,93 | 10,64 | 10,68 | -0,65% | 650.673,00 |
| 12.03.2024 | 10,55 | 10,79 | 10,41 | 10,75 | 1,13% | 1.024.796,00 |
| 11.03.2024 | 10,76 | 10,84 | 10,37 | 10,63 | -1,57% | 1.063.355,00 |
| 08.03.2024 | 11,00 | 11,30 | 10,64 | 10,80 | -0,28% | 1.486.212,00 |
| 07.03.2024 | 10,79 | 10,89 | 10,73 | 10,83 | 1,50% | 995.403,00 |
| 06.03.2024 | 10,96 | 11,09 | 10,65 | 10,67 | -1,20% | 970.619,00 |
| 05.03.2024 | 10,89 | 10,99 | 10,59 | 10,80 | -1,74% | 970.199,00 |
| 04.03.2024 | 10,76 | 11,18 | 10,73 | 10,99 | 2,15% | 1.327.966,00 |
| 01.03.2024 | 10,91 | 10,96 | 10,72 | 10,76 | -0,28% | 951.233,00 |
| 29.02.2024 | 10,76 | 10,88 | 10,64 | 10,79 | 2,96% | 1.041.617,00 |
| 28.02.2024 | 10,57 | 10,74 | 10,44 | 10,48 | -2,60% | 1.302.822,00 |
| 27.02.2024 | 10,61 | 10,84 | 10,57 | 10,76 | 2,38% | 1.031.628,00 |
| 26.02.2024 | 10,25 | 10,61 | 10,20 | 10,51 | 2,14% | 1.258.785,00 |
| 23.02.2024 | 10,60 | 10,73 | 10,17 | 10,29 | -5,34% | 1.857.117,00 |
| 22.02.2024 | 11,00 | 11,36 | 10,54 | 10,87 | 4,47% | 2.765.023,00 |
| 21.02.2024 | 10,64 | 10,68 | 10,32 | 10,41 | -2,48% | 852.504,00 |
| 20.02.2024 | 10,59 | 10,76 | 10,55 | 10,67 | -2,02% | 556.370,00 |
| 16.02.2024 | 10,81 | 11,03 | 10,60 | 10,89 | -1,04% | 1.015.316,00 |
| 15.02.2024 | 10,75 | 11,11 | 10,75 | 11,01 | 4,51% | 1.650.915,00 |
| 14.02.2024 | 10,07 | 10,57 | 10,02 | 10,53 | 6,47% | 1.054.941,00 |
| 13.02.2024 | 10,10 | 10,19 | 9,74 | 9,89 | -7,40% | 917.677,00 |
| 12.02.2024 | 10,60 | 10,77 | 10,54 | 10,68 | 1,42% | 746.803,00 |
| 09.02.2024 | 10,51 | 10,58 | 10,23 | 10,53 | 0,38% | 944.152,00 |
| 08.02.2024 | 9,94 | 10,54 | 9,88 | 10,49 | 5,64% | 739.099,00 |
| 07.02.2024 | 9,99 | 9,99 | 9,74 | 9,93 | -0,40% | 598.282,00 |
| 06.02.2024 | 9,93 | 10,07 | 9,76 | 9,97 | 0,40% | 721.228,00 |
| 05.02.2024 | 9,96 | 10,06 | 9,76 | 9,93 | -2,07% | 578.058,00 |
| 02.02.2024 | 10,15 | 10,24 | 9,99 | 10,14 | -2,36% | 692.269,00 |
| 01.02.2024 | 10,20 | 10,43 | 9,97 | 10,39 | 2,42% | 614.965,00 |
| 31.01.2024 | 10,31 | 10,71 | 10,13 | 10,14 | -2,41% | 1.012.458,00 |
| 30.01.2024 | 10,38 | 10,48 | 10,28 | 10,39 | -0,86% | 771.499,00 |
| 29.01.2024 | 10,37 | 10,49 | 10,28 | 10,48 | 0,77% | 788.127,00 |
| 26.01.2024 | 10,44 | 10,56 | 10,32 | 10,40 | 1,17% | 983.372,00 |
| 25.01.2024 | 10,46 | 10,53 | 10,22 | 10,28 | 0,88% | 808.191,00 |
| 24.01.2024 | 10,46 | 10,48 | 10,16 | 10,19 | -0,39% | 553.883,00 |
| 23.01.2024 | 10,43 | 10,57 | 10,20 | 10,23 | -0,97% | 911.743,00 |
| 22.01.2024 | 9,93 | 10,37 | 9,92 | 10,33 | 6,06% | 1.087.778,00 |
| 19.01.2024 | 9,68 | 9,76 | 9,50 | 9,74 | 1,35% | 596.866,00 |
| 18.01.2024 | 9,63 | 9,74 | 9,45 | 9,61 | 0,68% | 891.000,00 |
| 17.01.2024 | 9,39 | 9,58 | 9,22 | 9,55 | -0,47% | 467.041,00 |
| 16.01.2024 | 9,45 | 9,60 | 9,43 | 9,59 | -1,13% | 841.889,00 |
| 12.01.2024 | 10,00 | 10,04 | 9,64 | 9,70 | -0,51% | 1.040.933,00 |
| 11.01.2024 | 9,91 | 9,97 | 9,69 | 9,75 | -2,50% | 925.422,00 |
| 10.01.2024 | 9,93 | 10,10 | 9,84 | 10,00 | 0,20% | 987.915,00 |
| 09.01.2024 | 10,15 | 10,29 | 9,95 | 9,98 | -3,11% | 1.873.447,00 |
| 08.01.2024 | 10,14 | 10,42 | 10,10 | 10,30 | 1,68% | 1.452.918,00 |
| 05.01.2024 | 10,21 | 10,45 | 10,06 | 10,13 | -1,36% | 1.323.825,00 |
| 04.01.2024 | 10,38 | 10,39 | 10,17 | 10,27 | -0,87% | 1.007.069,00 |
| 03.01.2024 | 10,67 | 10,67 | 10,30 | 10,36 | -4,60% | 952.598,00 |
| 02.01.2024 | 10,77 | 11,10 | 10,60 | 10,86 | -0,91% | 741.789,00 |
| 29.12.2023 | 10,98 | 11,12 | 10,88 | 10,96 | -0,81% | 742.636,00 |
| 28.12.2023 | 11,06 | 11,23 | 11,03 | 11,05 | -0,76% | 607.970,00 |
| 27.12.2023 | 10,95 | 11,17 | 10,85 | 11,14 | 2,16% | 700.461,00 |
| 26.12.2023 | 10,52 | 10,95 | 10,34 | 10,90 | 4,31% | 1.064.480,00 |
| 22.12.2023 | 10,49 | 10,50 | 10,29 | 10,45 | 0,67% | 1.486.868,00 |
| 21.12.2023 | 10,38 | 10,55 | 10,26 | 10,38 | 1,76% | 1.050.655,00 |
| 20.12.2023 | 10,43 | 10,67 | 10,18 | 10,20 | 1,19% | 2.277.823,00 |
| 19.12.2023 | 10,07 | 10,21 | 9,99 | 10,08 | 1,10% | 549.233,00 |
| 18.12.2023 | 9,96 | 10,11 | 9,72 | 9,97 | 0,50% | 1.191.998,00 |
| 15.12.2023 | 10,03 | 10,15 | 9,62 | 9,92 | -0,70% | 1.853.472,00 |
| 14.12.2023 | 9,57 | 10,10 | 9,57 | 9,99 | 7,30% | 1.897.205,00 |
| 13.12.2023 | 8,80 | 9,36 | 8,65 | 9,31 | 6,40% | 1.020.131,00 |
| 12.12.2023 | 8,71 | 8,82 | 8,62 | 8,75 | 0,00% | 588.554,00 |
| 11.12.2023 | 8,66 | 8,83 | 8,54 | 8,75 | 0,81% | 574.813,00 |
| 08.12.2023 | 8,50 | 8,70 | 8,33 | 8,68 | 1,88% | 837.729,00 |