Holen Sie sich die Stockscreener-App
10.57
0.09%
0.010
Handel nachbörslich:
10.57
Newtekone Inc-Aktien (NEWT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-05 | $10.65 | $10.48 | $0.17 | 202,458.0 | +0.09% |
| 2025-06-04 | $11.02 | $10.53 | $0.485 | 146,736.0 | -3.21% |
| 2025-06-03 | $10.94 | $10.56 | $0.3782 | 212,559.0 | +2.06% |
| 2025-06-02 | $10.79 | $10.25 | $0.54 | 463,566.0 | -1.47% |
| 2025-05-30 | $11.14 | $10.83 | $0.315 | 136,588.0 | -2.43% |
| 2025-05-29 | $11.13 | $10.80 | $0.325 | 175,487.0 | +2.39% |
| 2025-05-28 | $11.21 | $10.81 | $0.395 | 142,391.0 | -2.25% |
| 2025-05-27 | $11.12 | $10.74 | $0.3766 | 143,411.0 | +3.25% |
| 2025-05-23 | $10.81 | $10.46 | $0.345 | 133,672.0 | +0.37% |
| 2025-05-22 | $10.89 | $10.64 | $0.245 | 113,635.0 | -0.56% |
| 2025-05-21 | $11.21 | $10.75 | $0.459 | 200,716.0 | -4.09% |
| 2025-05-20 | $11.48 | $11.20 | $0.28 | 171,179.0 | -0.27% |
| 2025-05-19 | $11.29 | $11.02 | $0.275 | 286,142.0 | +0.63% |
| 2025-05-16 | $11.34 | $11.16 | $0.183 | 184,547.0 | -0.18% |
| 2025-05-15 | $11.24 | $11.01 | $0.2271 | 181,995.0 | +0.27% |
| 2025-05-14 | $11.69 | $11.19 | $0.50 | 177,108.0 | -3.28% |
| 2025-05-13 | $11.69 | $11.21 | $0.48 | 357,560.0 | +3.86% |
| 2025-05-12 | $11.28 | $10.71 | $0.565 | 424,538.0 | +7.32% |
| 2025-05-09 | $10.62 | $10.21 | $0.41 | 269,798.0 | +1.57% |
| 2025-05-08 | $10.23 | $9.62 | $0.61 | 504,560.0 | +3.13% |
| 2025-05-07 | $10.26 | $9.78 | $0.48 | 654,030.0 | +3.88% |
| 2025-05-06 | $9.88 | $9.51 | $0.3699 | 437,642.0 | -3.05% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $11.02 | $10.25 | $0.765 | 1,227,777.0 | -2.58% |
| 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% |
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% |
2.64%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):