534,021$
0,32%
Echtzeit-Aktienkurs NewMarket Corp
Bid:
Ask:
Aktienkurse zur NewMarket Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 534,85 | 535,90 | 526,00 | 535,07 | 0,52% | 59.529,00 |
30.05.2024 | 524,98 | 534,02 | 524,98 | 532,31 | 1,57% | 35.503,00 |
29.05.2024 | 531,11 | 531,45 | 523,65 | 524,07 | -2,20% | 38.565,00 |
28.05.2024 | 547,14 | 547,14 | 535,75 | 535,87 | -1,32% | 33.160,00 |
24.05.2024 | 542,99 | 544,99 | 541,02 | 543,02 | 0,15% | 25.089,00 |
23.05.2024 | 547,96 | 548,97 | 540,66 | 542,23 | -1,48% | 24.137,00 |
22.05.2024 | 548,73 | 553,78 | 545,51 | 550,38 | 0,73% | 32.922,00 |
21.05.2024 | 549,55 | 552,62 | 544,05 | 546,40 | -0,75% | 24.280,00 |
20.05.2024 | 552,71 | 557,25 | 538,80 | 550,51 | -0,12% | 28.434,00 |
17.05.2024 | 555,96 | 557,15 | 549,96 | 551,15 | -1,03% | 32.097,00 |
16.05.2024 | 562,04 | 562,04 | 554,22 | 556,91 | -0,88% | 34.715,00 |
15.05.2024 | 556,69 | 566,88 | 556,69 | 561,84 | 1,25% | 24.844,00 |
14.05.2024 | 551,42 | 559,23 | 548,04 | 554,89 | -0,82% | 82.161,00 |
13.05.2024 | 566,06 | 567,64 | 557,25 | 559,48 | -0,92% | 23.569,00 |
10.05.2024 | 565,90 | 566,84 | 563,78 | 564,66 | -0,11% | 18.903,00 |
09.05.2024 | 564,35 | 570,14 | 562,14 | 565,30 | 0,51% | 20.450,00 |
08.05.2024 | 562,31 | 566,60 | 560,17 | 562,45 | 0,02% | 24.666,00 |
07.05.2024 | 556,63 | 563,45 | 556,02 | 562,34 | 1,73% | 41.367,00 |
06.05.2024 | 549,92 | 555,90 | 548,35 | 552,78 | 1,08% | 26.119,00 |
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% | 37.661,00 |
29.04.2024 | 532,76 | 540,12 | 531,15 | 535,10 | 1,07% | 63.870,00 |
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% | 97.262,00 |
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% | 34.832,00 |
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% | 36.081,00 |
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% | 38.202,00 |
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% | 42.878,00 |
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% | 37.949,00 |
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% | 32.418,00 |
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% | 40.038,00 |
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% | 22.919,00 |
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% | 27.124,00 |
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% | 40.650,00 |
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% | 46.443,00 |
11.03.2024 | 614,08 | 617,03 | 610,56 | 614,95 | -0,07% | 34.114,00 |
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% | 39.311,00 |
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% | 29.698,00 |
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% | 56.400,00 |
28.02.2024 | 635,35 | 637,51 | 630,02 | 633,63 | -0,42% | 37.552,00 |
27.02.2024 | 630,01 | 636,66 | 630,01 | 636,31 | 0,76% | 34.783,00 |
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% | 47.445,00 |
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% | 48.795,00 |
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% | 29.047,00 |
14.02.2024 | 590,60 | 593,64 | 586,98 | 589,49 | 0,75% | 46.949,00 |
13.02.2024 | 590,22 | 590,60 | 584,23 | 585,11 | -2,04% | 46.463,00 |
12.02.2024 | 589,80 | 598,73 | 589,80 | 597,28 | 0,89% | 28.121,00 |
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% | 39.879,00 |
07.02.2024 | 581,34 | 590,30 | 579,92 | 588,31 | 1,82% | 20.809,00 |
06.02.2024 | 584,99 | 585,20 | 575,55 | 577,80 | -0,86% | 36.820,00 |
05.02.2024 | 583,54 | 583,54 | 577,04 | 582,83 | -0,83% | 44.407,00 |
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% | 86.199,00 |
31.01.2024 | 568,34 | 573,78 | 557,55 | 557,81 | -1,37% | 67.984,00 |
30.01.2024 | 560,53 | 568,74 | 560,47 | 565,57 | 0,92% | 35.129,00 |
29.01.2024 | 559,06 | 562,62 | 556,10 | 560,43 | 0,13% | 43.339,00 |
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% | 46.158,00 |
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% | 57.979,00 |
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% | 59.797,00 |
17.01.2024 | 578,25 | 588,39 | 578,25 | 587,73 | 0,76% | 32.987,00 |
16.01.2024 | 569,30 | 584,97 | 568,21 | 583,29 | 2,40% | 58.394,00 |
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% | 30.775,00 |