Holen Sie sich die Stockscreener-App
11.43
1.64%
-0.19
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Newtekone Inc-Aktien (NEWT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $11.61 | $11.35 | $0.26 | 181,678.0 | -1.64% |
| 2026-10-22 | $11.65 | $11.11 | $0.54 | 316,033.0 | +3.94% |
| 2026-10-21 | $11.27 | $11.09 | $0.175 | 237,089.0 | -0.09% |
| 2026-10-20 | $11.32 | $11.03 | $0.29 | 216,737.0 | +2.38% |
| 2026-10-19 | $11.10 | $10.87 | $0.23 | 203,143.0 | -0.73% |
| 2026-10-16 | $11.15 | $10.92 | $0.23 | 188,822.0 | +0.64% |
| 2026-10-15 | $11.08 | $10.73 | $0.35 | 224,520.0 | +3.31% |
| 2026-10-14 | $10.85 | $10.56 | $0.29 | 265,415.0 | -3.38% |
| 2026-10-13 | $11.15 | $10.92 | $0.2299 | 174,178.0 | -0.09% |
| 2026-10-12 | $11.07 | $10.89 | $0.1794 | 208,979.0 | +0.73% |
| 2026-10-09 | $11.07 | $10.88 | $0.19 | 187,758.0 | -1.45% |
| 2026-10-08 | $11.06 | $10.67 | $0.39 | 302,193.0 | +1.01% |
| 2026-10-07 | $11.14 | $10.93 | $0.215 | 194,965.0 | -2.23% |
| 2026-10-06 | $11.26 | $11.12 | $0.135 | 295,752.0 | +0.36% |
| 2026-10-05 | $11.31 | $11.12 | $0.19 | 174,622.0 | -0.27% |
| 2026-10-02 | $11.57 | $11.15 | $0.42 | 211,256.0 | -0.53% |
| 2026-10-01 | $11.34 | $10.99 | $0.3459 | 357,944.0 | +0.99% |
| 2026-09-30 | $11.37 | $11.11 | $0.26 | 275,932.0 | -0.80% |
| 2026-09-29 | $11.38 | $11.12 | $0.265 | 286,363.0 | +0.27% |
| 2026-09-28 | $11.35 | $11.13 | $0.22 | 212,421.0 | -0.62% |
| 2026-09-25 | $11.38 | $11.18 | $0.21 | 208,467.0 | -0.35% |
| 2026-09-24 | $11.30 | $11.08 | $0.2151 | 208,730.0 | -0.26% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $11.65 | $10.56 | $1.09 | 3,941,084.0 | +2.70% |
| 2026-09 | $12.48 | $11.08 | $1.40 | 4,810,744.0 | -5.60% |
| 2026-08 | $15.55 | $11.58 | $3.97 | 6,185,891.0 | -20.50% |
| 2026-07 | $15.69 | $14.00 | $1.69 | 4,186,877.0 | +0.14% |
| 2026-06 | $15.34 | $12.63 | $2.71 | 5,664,708.0 | +6.70% |
| 2026-05 | $14.32 | $12.58 | $1.74 | 3,617,881.0 | +7.02% |
| 2026-04 | $13.45 | $10.73 | $2.72 | 4,135,202.0 | +18.45% |
| 2026-03 | $12.79 | $10.40 | $2.38 | 5,012,202.0 | -10.83% |
| 2026-02 | $13.98 | $12.24 | $1.74 | 3,718,076.0 | -8.97% |
| 2026-01 | $14.91 | $11.32 | $3.59 | 6,705,118.0 | +18.85% |
Newtekone Inc-Aktien (NEWT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.38 | $10.54 | $1.84 | 5,279,192.0 | +6.27% |
| 2025-11 | $10.70 | $9.59 | $1.11 | 3,870,183.0 | +2.69% |
| 2025-10 | $11.48 | $10.10 | $1.38 | 5,430,416.0 | -9.17% |
| 2025-09 | $12.54 | $11.28 | $1.26 | 4,202,825.0 | -7.44% |
| 2025-08 | $12.64 | $11.05 | $1.59 | 4,191,470.0 | +8.13% |
| 2025-07 | $12.19 | $11.07 | $1.12 | 5,252,815.0 | +1.42% |
| 2025-06 | $11.43 | $10.25 | $1.18 | 4,055,350.0 | +3.96% |
| 2025-05 | $11.69 | $9.51 | $2.18 | 5,959,042.0 | +4.33% |
| 2025-04 | $12.17 | $9.12 | $3.05 | 6,590,607.0 | -13.04% |
| 2025-03 | $13.15 | $11.49 | $1.66 | 4,061,836.0 | -7.93% |
| 2025-02 | $13.74 | $12.18 | $1.56 | 3,848,436.0 | -2.18% |
| 2025-01 | $13.44 | $11.93 | $1.51 | 2,312,607.0 | +3.99% |
Newtekone Inc-Aktien (NEWT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.52 | $12.45 | $2.07 | 3,189,054.0 | -10.90% |
| 2024-11 | $15.49 | $12.83 | $2.66 | 3,070,378.0 | +10.86% |
| 2024-10 | $13.85 | $11.98 | $1.87 | 3,115,126.0 | +4.98% |
| 2024-09 | $12.47 | $10.85 | $1.62 | 3,724,475.0 | -0.56% |
| 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% |
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):