Deutsche Märkte öffnen in 1 Stunde 32 Minute

NewMarket Corporation (NEU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
297,22-3,28 (-1,09%)
Börsenschluss: 04:00PM EDT
297,22 +0,33 (+0,11%)
Nachbörse: 04:01PM EDT
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2022295,61297,79294,11297,22297,2243.900
28. Sept. 2022292,75301,38292,75300,50300,5045.900
27. Sept. 2022293,14296,42291,07292,89292,8940.800
26. Sept. 2022290,76294,89290,76292,86292,8639.100
23. Sept. 2022295,08295,66291,89292,95292,9537.500
22. Sept. 2022296,13299,24295,63298,30298,3028.500
21. Sept. 2022298,39305,79297,33297,33297,3340.200
20. Sept. 2022299,35299,97295,89298,04298,0439.300
19. Sept. 2022294,52301,57294,52300,48300,4838.800
16. Sept. 2022295,41300,88291,82297,14297,1479.000
15. Sept. 2022293,30300,48293,30297,21297,2145.600
14. Sept. 2022295,10297,36292,66294,95294,9534.900
14. Sept. 20222.1 Dividende
13. Sept. 2022300,85304,70295,98296,75294,6531.400
12. Sept. 2022302,71305,86302,71304,18302,0323.400
09. Sept. 2022300,87306,63300,87303,66301,5127.500
08. Sept. 2022298,60302,55297,00301,08298,9532.400
07. Sept. 2022289,77300,27289,77299,19297,0735.900
06. Sept. 2022283,72291,28283,72291,28289,2251.600
02. Sept. 2022285,27286,55280,28281,43279,4444.800
01. Sept. 2022286,66286,66281,99284,03282,0228.900
31. Aug. 2022288,41288,41285,62287,21285,1843.100
30. Aug. 2022289,15289,15286,51287,23285,2038.700
29. Aug. 2022287,91289,11284,97288,58286,5437.100
26. Aug. 2022293,59293,59286,96287,64285,6048.300
25. Aug. 2022292,48295,40291,15294,82292,7331.200
24. Aug. 2022292,60293,83287,50290,40288,3457.100
23. Aug. 2022298,25298,25292,69293,01290,9439.500
22. Aug. 2022300,73300,87296,27297,79295,6847.500
19. Aug. 2022305,14305,14300,61301,98299,8444.400
18. Aug. 2022303,84305,21300,54304,46302,3142.300
17. Aug. 2022305,48305,48298,51302,10299,9635.900
16. Aug. 2022304,19306,70303,85305,72303,5622.600
15. Aug. 2022303,87307,26303,87305,94303,7730.600
12. Aug. 2022301,55305,38301,55304,92302,7629.800
11. Aug. 2022304,50305,84302,50303,05300,9126.600
10. Aug. 2022303,08307,83301,92304,67302,5147.700
09. Aug. 2022299,50304,06299,50300,91298,7850.600
08. Aug. 2022300,60303,73298,53300,80298,6747.600
05. Aug. 2022298,95301,75298,29300,30298,1761.000
04. Aug. 2022303,68304,71300,05301,77299,6333.900
03. Aug. 2022310,66311,76299,75302,22300,0866.300
02. Aug. 2022311,99311,99307,61309,00306,8130.200
01. Aug. 2022308,00312,00307,96310,94308,7427.100
29. Juli 2022311,33312,58310,29310,80308,6031.000
28. Juli 2022311,89311,89307,64309,46307,2729.700
27. Juli 2022310,12311,91307,32310,00307,8139.900
26. Juli 2022300,00309,83300,00309,59307,4033.400
25. Juli 2022306,63310,05305,26309,25307,0631.900
22. Juli 2022306,64308,23303,92305,83303,6716.400
21. Juli 2022306,46306,46302,08304,61302,4519.700
20. Juli 2022301,97305,67301,54304,88302,7232.100
19. Juli 2022302,18307,94302,18304,08301,9332.300
18. Juli 2022301,97305,72297,86297,97295,8625.300
15. Juli 2022304,79304,79301,29301,97299,8338.500
14. Juli 2022296,95302,40296,36301,03298,9027.000
13. Juli 2022297,04304,27295,25300,81298,6829.100
12. Juli 2022300,00302,52299,72300,00297,8826.400
11. Juli 2022296,29300,33296,29298,23296,1226.000
08. Juli 2022304,42304,42298,62299,62297,5026.400
07. Juli 2022306,01307,15305,00305,00302,8440.300
06. Juli 2022305,74306,29293,53303,86301,71140.900
05. Juli 2022297,98303,72294,10302,97300,8372.200
01. Juli 2022298,99303,03297,50302,94300,8032.800
30. Juni 2022300,00302,83296,87300,96298,8325.800
29. Juni 2022301,28301,61297,00300,25298,1322.000
28. Juni 2022301,13303,36298,24299,09296,9727.300
27. Juni 2022300,05303,00299,15299,38297,2636.700
24. Juni 2022296,39301,65296,39300,90298,7761.300
23. Juni 2022291,59295,45290,70294,05291,9751.400
22. Juni 2022290,73295,09290,42293,13291,0640.500
21. Juni 2022289,82294,04289,29291,77289,7136.700
17. Juni 2022291,64293,47288,21289,29287,2469.600
16. Juni 2022290,56291,84285,60290,21288,1643.500
15. Juni 2022290,21298,47290,21296,38294,2836.200
14. Juni 2022297,38297,38286,51289,28287,2324.300
14. Juni 20222.1 Dividende
13. Juni 2022302,86303,00298,13298,79294,5922.800
10. Juni 2022318,17318,17309,13309,13304,7921.400
09. Juni 2022322,83327,00319,23319,98315,4822.800
08. Juni 2022326,15329,72324,03324,03319,4818.800
07. Juni 2022328,24330,84326,96328,97324,3521.400
06. Juni 2022330,61330,61326,13328,32323,7119.000
03. Juni 2022333,07334,05327,42328,34323,7319.800
02. Juni 2022325,90335,71325,16333,60328,9129.000
01. Juni 2022327,95327,95322,66324,33319,7726.800
31. Mai 2022334,28336,31328,98329,52324,8945.200
27. Mai 2022333,80337,95333,80337,54332,8020.700
26. Mai 2022334,99337,41333,77334,47329,7722.800
25. Mai 2022330,33333,32327,84331,66327,0043.100
24. Mai 2022330,36332,87322,51329,86325,2234.500
23. Mai 2022336,73336,73332,44333,09328,4123.900
20. Mai 2022339,96339,96332,41337,32332,5827.100
19. Mai 2022334,07338,78333,76334,74330,0422.800
18. Mai 2022336,20340,00334,69335,41330,7022.600
17. Mai 2022336,82341,70336,82339,83335,0515.600
16. Mai 2022328,79336,65328,79334,06329,3620.400
13. Mai 2022328,40336,39328,40331,99327,3224.700
12. Mai 2022324,26334,20324,26329,99325,3530.000
11. Mai 2022331,87338,90324,99330,61325,9622.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...