Deutsche Märkte geschlossen

NewMarket Corporation (NEU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
357,59+0,11 (+0,03%)
Ab 03:00PM EST. Markt geöffnet.
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023355,91358,21355,02357,59357,5931.028
06. Feb. 2023362,98362,98354,22357,48357,4848.800
03. Feb. 2023361,88365,60360,00361,78361,7864.400
02. Feb. 2023367,88370,59363,25366,47366,4786.400
01. Feb. 2023350,27370,19350,27367,81367,8189.600
31. Jan. 2023338,12345,63338,12344,51344,5164.600
30. Jan. 2023340,89344,48339,08339,15339,1529.900
27. Jan. 2023341,85342,43338,81340,10340,1040.300
26. Jan. 2023341,20344,59339,50343,27343,2730.600
25. Jan. 2023341,39344,34339,82342,41342,4161.100
24. Jan. 2023340,12342,01337,00341,25341,2544.200
23. Jan. 2023341,03346,85340,46341,88341,8859.100
20. Jan. 2023346,47346,47341,94342,81342,8147.400
19. Jan. 2023345,36346,56339,85344,04344,0456.000
18. Jan. 2023342,08346,42339,50346,27346,2758.900
17. Jan. 2023345,26347,50338,45339,79339,7980.400
13. Jan. 2023345,09346,93341,43344,50344,5049.300
12. Jan. 2023344,51350,54344,01345,94345,9462.800
11. Jan. 2023344,30350,11342,91345,05345,0555.100
10. Jan. 2023332,48344,41331,37343,53343,5379.600
09. Jan. 2023336,60340,82333,43334,35334,3575.900
06. Jan. 2023329,19336,25328,15336,25336,2533.300
05. Jan. 2023325,37327,72321,49325,65325,65108.000
04. Jan. 2023325,49334,86325,49328,02328,0269.500
03. Jan. 2023311,11324,40310,90323,08323,0870.400
30. Dez. 2022308,96312,45307,50311,11311,1147.300
29. Dez. 2022305,28309,87305,10309,04309,0449.800
28. Dez. 2022311,49314,79304,92305,07305,0753.600
27. Dez. 2022309,67314,70308,57311,86311,8640.100
23. Dez. 2022305,77311,53305,15310,06310,0647.900
22. Dez. 2022306,86308,05304,66306,98306,9847.000
21. Dez. 2022306,33309,75306,24308,86308,8667.200
20. Dez. 2022299,03307,02298,34305,64305,6449.100
19. Dez. 2022303,20303,27298,49299,84299,8460.100
16. Dez. 2022297,62303,49297,62303,49303,49136.600
15. Dez. 2022307,46307,46300,18300,35300,3551.100
14. Dez. 2022313,28316,40308,18310,65310,6571.000
14. Dez. 20222.1 Dividende
13. Dez. 2022318,10321,37314,66315,23313,1375.100
12. Dez. 2022315,78317,44313,22314,24312,1534.700
09. Dez. 2022317,73317,85314,72315,49313,3940.700
08. Dez. 2022315,50320,29314,86316,99314,8843.200
07. Dez. 2022317,25318,52316,27316,92314,8132.700
06. Dez. 2022319,00320,20315,13316,88314,7752.600
05. Dez. 2022319,55322,93317,31319,38317,2545.000
02. Dez. 2022318,81324,55318,52322,75320,6043.200
01. Dez. 2022318,45319,27312,20318,87316,7530.400
30. Nov. 2022310,76316,45306,00316,02313,9150.800
29. Nov. 2022312,68315,25309,20309,20307,1442.700
28. Nov. 2022315,13317,52312,26312,68310,6040.400
25. Nov. 2022312,18318,32311,66317,77315,6517.700
23. Nov. 2022311,62316,44311,62314,70312,6070.100
22. Nov. 2022313,24316,68310,90313,39311,3053.400
21. Nov. 2022306,76314,43306,76313,24311,1547.800
18. Nov. 2022311,48312,78308,42308,54306,4898.600
17. Nov. 2022304,58308,55301,56308,55306,4939.800
16. Nov. 2022302,30306,07302,30304,58302,5530.000
15. Nov. 2022305,52309,94303,37303,93301,9144.500
14. Nov. 2022304,42307,26301,43304,83302,8039.100
11. Nov. 2022310,41310,50303,04304,68302,6543.900
10. Nov. 2022300,00308,23299,28308,10306,0542.500
09. Nov. 2022302,00302,00296,90297,18295,2040.300
08. Nov. 2022305,30309,36302,82305,06303,0341.300
07. Nov. 2022301,17303,41299,27303,01300,9941.100
04. Nov. 2022293,41300,87293,10300,04298,0420.200
03. Nov. 2022289,70291,81288,06289,18287,2537.000
02. Nov. 2022299,00300,83292,48293,09291,1441.800
01. Nov. 2022305,89306,60300,19300,27298,2742.500
31. Okt. 2022303,67305,47302,87304,34302,3141.200
28. Okt. 2022298,68304,83298,68303,28301,2631.800
27. Okt. 2022297,86302,43295,71296,44294,4736.900
26. Okt. 2022295,60301,07295,10295,10293,1356.400
25. Okt. 2022312,00315,00293,57294,97293,0066.800
24. Okt. 2022312,01313,51308,88311,22309,1525.300
21. Okt. 2022304,43310,74304,43309,68307,6240.400
20. Okt. 2022313,56313,56304,05304,89302,8631.800
19. Okt. 2022307,41313,00307,41312,49310,4139.900
18. Okt. 2022313,84314,71310,07312,72310,6441.900
17. Okt. 2022309,51313,26307,87309,45307,3941.900
14. Okt. 2022313,41313,41306,89307,23305,1830.400
13. Okt. 2022304,13311,41303,16311,19309,1240.100
12. Okt. 2022309,92310,20303,85307,04304,9935.000
11. Okt. 2022305,86310,07305,86308,39306,3434.200
10. Okt. 2022297,11307,21297,11306,51304,4731.000
07. Okt. 2022303,54303,54295,86297,71295,7344.400
06. Okt. 2022302,02306,64301,07303,57301,5571.700
05. Okt. 2022305,92307,24301,94302,30300,2985.400
04. Okt. 2022308,13312,82307,03309,17307,1171.100
03. Okt. 2022303,29306,64300,67304,79302,7633.700
30. Sept. 2022295,24306,33295,24300,83298,8345.900
29. Sept. 2022295,61297,79294,11297,22295,2443.900
28. Sept. 2022292,75301,38292,75300,50298,5045.900
27. Sept. 2022293,14296,42291,07292,89290,9440.800
26. Sept. 2022290,76294,89290,76292,86290,9139.100
23. Sept. 2022295,08295,66291,89292,95291,0037.500
22. Sept. 2022296,13299,24295,63298,30296,3128.500
21. Sept. 2022298,39305,79297,33297,33295,3540.200
20. Sept. 2022299,35299,97295,89298,04296,0539.300
19. Sept. 2022294,52301,57294,52300,48298,4838.800
16. Sept. 2022295,41300,88291,82297,14295,1679.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...