Deutsche Märkte schließen in 46 Minuten

NewMarket Corporation (NEU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
632,70+1,22 (+0,19%)
Ab 10:44AM EST. Markt geöffnet.
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 2024630,01632,70630,89632,70632,702.211
26. Feb. 2024632,52634,68619,39631,48631,4847.000
23. Feb. 2024625,92633,55620,16631,88631,8834.400
22. Feb. 2024616,56621,42614,50619,19619,1947.400
21. Feb. 2024609,01613,68604,00612,16612,1632.700
20. Feb. 2024600,68610,03596,60609,13609,1348.800
16. Feb. 2024598,25608,45594,69598,05598,0555.600
15. Feb. 2024592,05599,84592,03598,17598,1729.000
14. Feb. 2024590,60593,64586,98589,49589,4946.900
13. Feb. 2024590,22590,61584,24585,11585,1146.500
12. Feb. 2024589,80598,73589,80597,28597,2828.100
09. Feb. 2024588,51593,05588,51592,02592,0224.100
08. Feb. 2024588,49591,50582,42588,20588,2039.900
07. Feb. 2024581,34590,30579,92588,31588,3120.800
06. Feb. 2024584,99585,20575,55577,80577,8036.800
05. Feb. 2024583,54583,54577,04582,83582,8344.400
02. Feb. 2024590,36590,36578,10587,71587,7147.300
01. Feb. 2024556,28596,80551,58593,63593,6386.200
31. Jan. 2024568,34573,78557,55557,81557,8168.000
30. Jan. 2024560,53568,74560,47565,57565,5735.100
29. Jan. 2024559,06562,62556,10560,43560,4343.300
26. Jan. 2024563,59564,13557,38559,71559,7136.900
25. Jan. 2024577,08577,08560,48561,84561,8446.200
24. Jan. 2024596,13596,13577,53578,50578,5049.700
23. Jan. 2024596,00596,67589,23592,09592,0944.000
22. Jan. 2024598,18599,61594,03596,57596,5758.000
19. Jan. 2024599,04599,04586,21595,70595,7046.400
18. Jan. 2024590,36595,83585,24595,76595,7659.800
17. Jan. 2024578,25588,39578,25587,73587,7333.000
16. Jan. 2024569,30584,97568,21583,29583,2958.400
12. Jan. 2024567,63572,51565,03569,61569,6142.500
11. Jan. 2024555,65564,36554,69563,69563,6935.500
10. Jan. 2024560,86564,61558,76562,14562,1430.400
09. Jan. 2024560,62563,51557,19561,49561,4930.800
08. Jan. 2024555,48563,42550,01562,37562,3761.900
05. Jan. 2024553,90557,94550,00552,19552,1940.900
04. Jan. 2024554,87558,00548,26554,16554,16100.900
03. Jan. 2024542,32553,94542,32552,31552,3174.600
02. Jan. 2024544,48551,89539,83547,69547,6957.400
29. Dez. 2023549,80551,00545,39545,83545,8345.700
28. Dez. 2023550,12552,99545,24549,80549,8044.300
27. Dez. 2023555,29558,96552,03552,11552,1132.400
26. Dez. 2023555,01559,95553,77556,72556,7227.000
22. Dez. 2023556,72560,80555,25556,73556,7319.800
21. Dez. 2023550,62553,60544,99552,96552,9627.200
20. Dez. 2023559,29559,29548,70548,96548,9634.900
19. Dez. 2023553,74560,41553,09556,96556,9634.000
18. Dez. 2023561,81561,81553,99554,38554,3844.200
15. Dez. 2023557,86578,33554,95560,57560,57261.100
14. Dez. 2023561,89562,99554,36558,53558,5355.300
14. Dez. 20232.25 Dividende
13. Dez. 2023543,59560,30543,59557,73555,4893.800
12. Dez. 2023550,00550,97544,80545,16542,9634.000
11. Dez. 2023550,00556,77550,00550,97548,7536.100
08. Dez. 2023545,00550,41544,42549,18546,9669.000
07. Dez. 2023536,90549,00533,10545,19542,9935.500
06. Dez. 2023536,73540,69533,51536,04533,8861.100
05. Dez. 2023539,89539,89531,57535,44533,2858.300
04. Dez. 2023533,89538,40531,40536,36534,2043.500
01. Dez. 2023528,65540,08521,23534,26532,1023.000
30. Nov. 2023524,00531,66524,00530,51528,3735.100
29. Nov. 2023519,11524,32517,17522,01519,9054.500
28. Nov. 2023528,93528,93516,72518,74516,6559.400
27. Nov. 2023521,99531,08518,62528,93526,8041.400
24. Nov. 2023518,79524,00518,46522,19520,0814.400
22. Nov. 2023514,12516,35509,89516,35514,2734.900
21. Nov. 2023518,00519,48515,01516,42514,3437.200
20. Nov. 2023510,05518,31508,47516,44514,3632.600
17. Nov. 2023513,00516,22510,74511,84509,7836.800
16. Nov. 2023510,02513,53503,49510,32508,2664.800
15. Nov. 2023513,17513,17505,23510,61508,5526.600
14. Nov. 2023504,45513,00504,45511,19509,1342.500
13. Nov. 2023497,32502,05494,44501,53499,5121.200
10. Nov. 2023494,26501,76492,67499,86497,8424.100
09. Nov. 2023492,25499,91492,25495,82493,8223.300
08. Nov. 2023493,20495,66491,94492,57490,5829.300
07. Nov. 2023491,13493,90483,68490,85488,8754.200
06. Nov. 2023489,64496,93488,90491,83489,8519.800
03. Nov. 2023483,79496,11475,99490,39488,4132.000
02. Nov. 2023490,62490,62479,89480,85478,9155.400
01. Nov. 2023483,00490,44473,56489,70487,7260.900
31. Okt. 2023472,96484,26472,96482,15480,2029.000
30. Okt. 2023477,96480,02469,68472,98471,0764.000
27. Okt. 2023481,29487,00467,00472,98471,0768.200
26. Okt. 2023461,52490,44451,01482,30480,3541.500
25. Okt. 2023443,30446,12437,84438,31436,5451.900
24. Okt. 2023439,50445,88438,12444,21442,4241.700
23. Okt. 2023445,00446,75436,90437,40435,6426.400
20. Okt. 2023447,50456,14445,98447,11445,3127.300
19. Okt. 2023454,85457,60443,06444,87443,0842.000
18. Okt. 2023462,58462,58454,67454,85453,0227.100
17. Okt. 2023456,07465,97456,07462,87461,0033.100
16. Okt. 2023456,50466,00455,87457,53455,6842.600
13. Okt. 2023451,00454,14447,01452,04450,2222.500
12. Okt. 2023459,00459,00445,03451,35449,5326.900
11. Okt. 2023460,61460,61454,06455,46453,6215.300
10. Okt. 2023456,52460,75452,85456,22454,3817.800
09. Okt. 2023458,76458,76452,29455,34453,5013.600
06. Okt. 2023458,98460,00453,77458,76456,9118.600
05. Okt. 2023453,34462,92447,21458,70456,8525.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...