Holen Sie sich die Stockscreener-App
11.21
0.09%
-0.0324
Newtekone Inc-Aktien (NEWT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-16 | $11.29 | $11.01 | $0.28 | 116,793.0 | -0.18% |
| 2024-09-13 | $11.36 | $11.12 | $0.24 | 127,887.0 | +2.18% |
| 2024-09-12 | $11.16 | $10.98 | $0.179 | 86,086.0 | -0.81% |
| 2024-09-11 | $11.31 | $10.85 | $0.465 | 221,817.0 | -2.38% |
| 2024-09-10 | $11.71 | $11.25 | $0.46 | 158,016.0 | -1.73% |
| 2024-09-09 | $11.61 | $11.25 | $0.36 | 235,930.0 | +2.66% |
| 2024-09-06 | $11.72 | $11.25 | $0.47 | 208,288.0 | -3.43% |
| 2024-09-05 | $11.71 | $11.45 | $0.26 | 183,247.0 | +1.04% |
| 2024-09-04 | $12.07 | $11.47 | $0.60 | 244,704.0 | -5.72% |
| 2024-09-03 | $12.43 | $12.13 | $0.297 | 110,044.0 | -2.31% |
| 2024-08-30 | $12.64 | $12.38 | $0.26 | 104,376.0 | +0.08% |
| 2024-08-29 | $12.65 | $12.40 | $0.25 | 135,051.0 | +1.21% |
| 2024-08-28 | $12.63 | $12.29 | $0.34 | 74,437.0 | -1.83% |
| 2024-08-27 | $12.83 | $12.52 | $0.31 | 168,577.0 | -2.17% |
| 2024-08-26 | $12.99 | $12.79 | $0.20 | 109,579.0 | +0.47% |
| 2024-08-23 | $12.87 | $12.45 | $0.42 | 96,201.0 | +3.22% |
| 2024-08-22 | $12.63 | $12.39 | $0.239 | 90,801.0 | -1.58% |
| 2024-08-21 | $12.70 | $12.49 | $0.21 | 96,505.0 | +0.96% |
| 2024-08-20 | $12.63 | $12.38 | $0.25 | 105,128.0 | -1.26% |
| 2024-08-19 | $12.94 | $12.63 | $0.31 | 102,392.0 | -1.09% |
Newtekone Inc-Aktien (NEWT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Newtekone Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NEWT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Newtekone Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Newtekone Inc-Aktien (NEWT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $12.43 | $10.85 | $1.58 | 1,692,812.0 | -10.45% |
| 2024-08 | $14.24 | $11.84 | $2.40 | 3,282,196.0 | -10.44% |
| 2024-07 | $15.22 | $12.36 | $2.86 | 3,518,067.0 | +11.30% |
| 2024-06 | $13.84 | $11.94 | $1.90 | 4,596,291.0 | -8.58% |
| 2024-05 | $14.47 | $10.66 | $3.81 | 3,026,355.0 | +27.43% |
| 2024-04 | $12.54 | $10.69 | $1.85 | 2,857,646.0 | -1.91% |
| 2024-03 | $12.24 | $10.07 | $2.17 | 3,613,328.0 | -4.68% |
| 2024-02 | $12.29 | $10.88 | $1.41 | 2,597,104.0 | -3.91% |
| 2024-01 | $14.14 | $11.96 | $2.19 | 2,485,867.0 | -12.97% |
Newtekone Inc-Aktien (NEWT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.25 | $13.29 | $1.96 | 4,203,882.0 | +2.00% |
| 2023-11 | $15.75 | $12.77 | $2.98 | 2,617,788.0 | -2.45% |
| 2023-10 | $14.88 | $13.07 | $1.81 | 2,636,104.0 | -5.97% |
| 2023-09 | $17.95 | $13.95 | $4.00 | 2,483,916.0 | -17.64% |
| 2023-08 | $19.36 | $17.21 | $2.16 | 3,293,363.0 | +0.62% |
| 2023-07 | $18.52 | $15.70 | $2.82 | 3,326,600.0 | +11.95% |
| 2023-06 | $17.22 | $12.30 | $4.92 | 11,756,438.0 | +29.16% |
| 2023-05 | $12.67 | $10.75 | $1.92 | 4,834,251.0 | +8.36% |
| 2023-04 | $13.25 | $10.91 | $2.34 | 3,253,089.0 | -11.25% |
| 2023-03 | $15.95 | $11.19 | $4.76 | 9,998,266.0 | -16.39% |
| 2023-02 | $20.83 | $14.84 | $5.99 | 5,829,729.0 | -17.60% |
| 2023-01 | $19.13 | $15.30 | $3.83 | 3,825,733.0 | +14.34% |
Newtekone Inc-Aktien (NEWT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $19.51 | $15.88 | $3.63 | 4,954,592.0 | -13.93% |
| 2022-11 | $18.89 | $15.16 | $3.73 | 3,132,360.0 | +17.34% |
| 2022-10 | $17.26 | $14.75 | $2.51 | 2,410,971.0 | -1.41% |
| 2022-09 | $22.22 | $15.65 | $6.57 | 4,176,444.0 | -23.63% |
| 2022-08 | $23.11 | $20.42 | $2.69 | 3,079,562.0 | +1.23% |
| 2022-07 | $21.35 | $18.89 | $2.46 | 2,246,312.0 | +11.52% |
| 2022-06 | $25.55 | $17.65 | $7.90 | 5,291,560.0 | -22.13% |
| 2022-05 | $26.57 | $22.81 | $3.76 | 3,956,358.0 | -2.92% |
| 2022-04 | $27.18 | $24.80 | $2.38 | 2,447,203.0 | -6.22% |
| 2022-03 | $28.42 | $25.95 | $2.47 | 4,420,276.0 | -2.16% |
| 2022-02 | $27.73 | $24.00 | $3.73 | 2,970,197.0 | +2.25% |
| 2022-01 | $28.70 | $24.68 | $4.02 | 3,480,164.0 | -3.40% |
0.12%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):