Holen Sie sich die Stockscreener-App
9.84
6.99%
-0.74
Newtekone Inc-Aktien (NEWT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $10.47 | $9.58 | $0.89 | 714,993.0 | -6.99% |
| 2025-05-02 | $10.85 | $10.52 | $0.33 | 324,751.0 | +0.47% |
| 2025-05-01 | $10.77 | $10.34 | $0.43 | 224,299.0 | +1.25% |
| 2025-04-30 | $10.66 | $10.19 | $0.4742 | 329,438.0 | -2.89% |
| 2025-04-29 | $10.82 | $10.64 | $0.185 | 440,461.0 | -0.83% |
| 2025-04-28 | $10.89 | $10.59 | $0.31 | 148,504.0 | -0.28% |
| 2025-04-25 | $10.85 | $10.60 | $0.25 | 221,097.0 | -0.28% |
| 2025-04-24 | $10.98 | $10.54 | $0.44 | 175,121.0 | +2.16% |
| 2025-04-23 | $11.07 | $10.54 | $0.53 | 191,246.0 | +2.02% |
| 2025-04-22 | $10.44 | $10.09 | $0.35 | 161,869.0 | +3.78% |
| 2025-04-21 | $10.20 | $9.93 | $0.273 | 154,210.0 | -1.86% |
| 2025-04-17 | $10.27 | $10.02 | $0.25 | 169,883.0 | +1.69% |
| 2025-04-16 | $10.30 | $9.94 | $0.365 | 188,445.0 | -1.08% |
| 2025-04-15 | $10.40 | $9.95 | $0.45 | 171,060.0 | -1.26% |
| 2025-04-14 | $10.40 | $10.07 | $0.3256 | 531,555.0 | +2.59% |
| 2025-04-11 | $10.08 | $9.50 | $0.58 | 397,816.0 | +1.93% |
| 2025-04-10 | $10.29 | $9.58 | $0.715 | 237,732.0 | -6.46% |
| 2025-04-09 | $10.80 | $9.44 | $1.36 | 485,386.0 | +7.23% |
| 2025-04-08 | $10.49 | $9.62 | $0.865 | 388,351.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $10.85 | $9.58 | $1.27 | 1,979,036.0 | -5.38% |
| 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% |
0.30%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):