Deutsche Märkte schließen in 1 Stunde 52 Minute
DAX
13.204,17-3,95(-0,03%)Euro Stoxx 50
3.305,26-11,31(-0,34%)Dow Jones 30
27.860,00-41,98(-0,15%)
Newmark Group, Inc. (NMRK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,5100-0,0400 (-0,88%)
Ab 9:37AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2020 | 4,5000 | 4,6200 | 4,5100 | 4,5100 | 4,5100 | 200.422 |
| 17. Sept. 2020 | 4,5000 | 4,6200 | 4,4300 | 4,5500 | 4,5500 | 813.100 |
| 16. Sept. 2020 | 4,6600 | 4,7550 | 4,5150 | 4,6000 | 4,6000 | 1.337.700 |
| 15. Sept. 2020 | 4,5000 | 4,7100 | 4,4300 | 4,6600 | 4,6600 | 1.320.400 |
| 14. Sept. 2020 | 4,2900 | 4,4900 | 4,2400 | 4,4600 | 4,4600 | 1.037.400 |
| 11. Sept. 2020 | 4,3600 | 4,3660 | 4,2200 | 4,2500 | 4,2500 | 914.900 |
| 10. Sept. 2020 | 4,4500 | 4,5000 | 4,3300 | 4,3500 | 4,3500 | 848.800 |
| 09. Sept. 2020 | 4,5400 | 4,6010 | 4,3650 | 4,4300 | 4,4300 | 1.206.400 |
| 08. Sept. 2020 | 4,2600 | 4,5700 | 4,2100 | 4,5000 | 4,5000 | 1.179.700 |
| 04. Sept. 2020 | 4,4500 | 4,5000 | 4,2400 | 4,3200 | 4,3200 | 1.608.200 |
| 03. Sept. 2020 | 4,4200 | 4,5600 | 4,3000 | 4,3400 | 4,3400 | 880.500 |
| 02. Sept. 2020 | 4,2800 | 4,4100 | 4,2500 | 4,4100 | 4,4100 | 633.200 |
| 01. Sept. 2020 | 4,3900 | 4,4450 | 4,2600 | 4,2800 | 4,2800 | 1.102.200 |
| 31. Aug. 2020 | 4,3800 | 4,4800 | 4,3300 | 4,4300 | 4,4300 | 1.416.800 |
| 28. Aug. 2020 | 4,3100 | 4,4600 | 4,2100 | 4,4550 | 4,4550 | 662.900 |
| 27. Aug. 2020 | 4,2500 | 4,4100 | 4,2500 | 4,3000 | 4,3000 | 469.100 |
| 26. Aug. 2020 | 4,2600 | 4,2900 | 4,1450 | 4,2500 | 4,2500 | 774.400 |
| 25. Aug. 2020 | 4,3600 | 4,4300 | 4,2600 | 4,2900 | 4,2900 | 681.900 |
| 25. Aug. 2020 | 0.01 Dividende | |||||
| 24. Aug. 2020 | 4,2100 | 4,3670 | 4,1450 | 4,3300 | 4,3200 | 831.300 |
| 21. Aug. 2020 | 4,2600 | 4,2800 | 4,1500 | 4,1800 | 4,1703 | 719.500 |
| 20. Aug. 2020 | 4,2000 | 4,3150 | 4,1800 | 4,2600 | 4,2502 | 599.700 |
| 19. Aug. 2020 | 4,2800 | 4,4000 | 4,2400 | 4,2750 | 4,2651 | 611.000 |
| 18. Aug. 2020 | 4,6000 | 4,6600 | 4,2950 | 4,3000 | 4,2901 | 682.000 |
| 17. Aug. 2020 | 4,6300 | 4,6600 | 4,5250 | 4,6200 | 4,6093 | 722.400 |
| 14. Aug. 2020 | 4,5500 | 4,7200 | 4,5130 | 4,6300 | 4,6193 | 956.200 |
| 13. Aug. 2020 | 4,6700 | 4,7200 | 4,5300 | 4,5800 | 4,5694 | 556.500 |
| 12. Aug. 2020 | 4,9000 | 4,9800 | 4,6450 | 4,7300 | 4,7191 | 637.300 |
| 11. Aug. 2020 | 4,8000 | 4,9800 | 4,7500 | 4,7650 | 4,7540 | 932.500 |
| 10. Aug. 2020 | 4,4700 | 4,8100 | 4,4700 | 4,7350 | 4,7241 | 1.226.600 |
| 07. Aug. 2020 | 4,1600 | 4,4600 | 4,0600 | 4,4400 | 4,4297 | 1.062.800 |
| 06. Aug. 2020 | 4,1900 | 4,3100 | 4,0500 | 4,1600 | 4,1504 | 1.074.500 |
| 05. Aug. 2020 | 4,0800 | 4,2200 | 4,0700 | 4,2200 | 4,2103 | 1.003.900 |
| 04. Aug. 2020 | 3,9000 | 4,0500 | 3,9000 | 4,0300 | 4,0207 | 1.136.500 |
| 03. Aug. 2020 | 4,0700 | 4,0700 | 3,8700 | 3,9600 | 3,9509 | 1.609.000 |
| 31. Juli 2020 | 4,2300 | 4,3300 | 4,0400 | 4,0700 | 4,0606 | 1.484.500 |
| 30. Juli 2020 | 4,1600 | 4,3080 | 4,1150 | 4,3000 | 4,2901 | 863.700 |
| 29. Juli 2020 | 4,0900 | 4,3100 | 4,0400 | 4,2900 | 4,2801 | 1.196.200 |
| 28. Juli 2020 | 3,9500 | 4,2000 | 3,9500 | 4,1400 | 4,1304 | 1.215.200 |
| 27. Juli 2020 | 4,0600 | 4,0750 | 3,9600 | 3,9900 | 3,9808 | 708.600 |
| 24. Juli 2020 | 4,0900 | 4,1200 | 4,0000 | 4,0400 | 4,0307 | 598.200 |
| 23. Juli 2020 | 4,1400 | 4,1700 | 3,9740 | 4,0900 | 4,0806 | 607.600 |
| 22. Juli 2020 | 3,9600 | 4,1800 | 3,9600 | 4,1500 | 4,1404 | 948.400 |
| 21. Juli 2020 | 4,1100 | 4,2050 | 3,9900 | 4,0200 | 4,0107 | 1.204.200 |
| 20. Juli 2020 | 4,1000 | 4,1700 | 4,0150 | 4,0800 | 4,0706 | 809.800 |
| 17. Juli 2020 | 4,2400 | 4,3200 | 4,1200 | 4,1600 | 4,1504 | 704.100 |
| 16. Juli 2020 | 4,3400 | 4,3400 | 4,2000 | 4,2900 | 4,2801 | 751.700 |
| 15. Juli 2020 | 4,2500 | 4,4600 | 4,1600 | 4,3950 | 4,3849 | 1.497.500 |
| 14. Juli 2020 | 4,1400 | 4,2500 | 3,9700 | 4,0800 | 4,0706 | 1.099.300 |
| 13. Juli 2020 | 4,4400 | 4,4500 | 4,1700 | 4,2050 | 4,1953 | 1.441.900 |
| 10. Juli 2020 | 4,1900 | 4,4200 | 4,1700 | 4,4100 | 4,3998 | 778.300 |
| 09. Juli 2020 | 4,4400 | 4,5000 | 4,1600 | 4,2000 | 4,1903 | 1.071.700 |
| 08. Juli 2020 | 4,3500 | 4,5680 | 4,2900 | 4,4600 | 4,4497 | 1.064.900 |
| 07. Juli 2020 | 4,6900 | 4,6900 | 4,4100 | 4,4100 | 4,3998 | 1.206.100 |
| 06. Juli 2020 | 4,7000 | 4,7900 | 4,6200 | 4,7200 | 4,7091 | 1.119.600 |
| 02. Juli 2020 | 4,8700 | 4,8900 | 4,5450 | 4,5900 | 4,5794 | 817.300 |
| 01. Juli 2020 | 4,9000 | 4,9900 | 4,6700 | 4,7000 | 4,6891 | 966.900 |
| 30. Juni 2020 | 4,7300 | 4,8800 | 4,6250 | 4,8600 | 4,8488 | 837.600 |
| 29. Juni 2020 | 4,6000 | 4,8400 | 4,5000 | 4,7300 | 4,7191 | 798.300 |
| 26. Juni 2020 | 4,6700 | 4,7050 | 4,3500 | 4,4700 | 4,4597 | 3.722.200 |
| 25. Juni 2020 | 4,5700 | 4,7500 | 4,5100 | 4,7500 | 4,7390 | 1.203.300 |
| 24. Juni 2020 | 4,7800 | 4,8100 | 4,5400 | 4,6100 | 4,5994 | 1.345.900 |
| 23. Juni 2020 | 4,9400 | 4,9450 | 4,7300 | 4,9100 | 4,8987 | 952.900 |
| 22. Juni 2020 | 4,7500 | 4,9400 | 4,6570 | 4,8150 | 4,8039 | 1.021.900 |
| 19. Juni 2020 | 4,9100 | 5,0000 | 4,6100 | 4,7750 | 4,7640 | 2.246.500 |
| 18. Juni 2020 | 4,8500 | 5,0200 | 4,6800 | 4,8450 | 4,8338 | 697.100 |
| 17. Juni 2020 | 5,2800 | 5,2800 | 4,8900 | 4,8900 | 4,8787 | 1.146.500 |
| 16. Juni 2020 | 5,5000 | 5,5400 | 5,1800 | 5,2800 | 5,2678 | 1.098.900 |
| 15. Juni 2020 | 4,7000 | 5,1900 | 4,5800 | 5,1800 | 5,1680 | 1.329.600 |
| 12. Juni 2020 | 5,3800 | 5,7300 | 4,7200 | 4,9100 | 4,8987 | 2.037.700 |
| 11. Juni 2020 | 5,0900 | 5,3200 | 4,9000 | 4,9050 | 4,8937 | 1.919.100 |
| 10. Juni 2020 | 6,1100 | 6,2200 | 5,6100 | 5,6100 | 5,5970 | 1.371.100 |
| 09. Juni 2020 | 6,3400 | 6,5100 | 5,8900 | 6,2350 | 6,2206 | 2.095.800 |
| 08. Juni 2020 | 6,7100 | 6,9350 | 6,4350 | 6,5800 | 6,5648 | 2.278.500 |
| 05. Juni 2020 | 6,0000 | 7,0450 | 5,8300 | 6,3900 | 6,3752 | 5.281.600 |
| 04. Juni 2020 | 5,6800 | 5,9400 | 5,4100 | 5,6000 | 5,5871 | 2.330.000 |
| 03. Juni 2020 | 4,4000 | 6,0800 | 4,4000 | 5,7800 | 5,7667 | 6.692.500 |
| 02. Juni 2020 | 4,2800 | 4,4050 | 4,1700 | 4,3500 | 4,3400 | 1.216.800 |
| 01. Juni 2020 | 4,0800 | 4,4100 | 4,0400 | 4,2300 | 4,2202 | 1.764.100 |
| 29. Mai 2020 | 4,5500 | 4,6300 | 4,0820 | 4,2500 | 4,2402 | 2.260.400 |
| 28. Mai 2020 | 4,5100 | 4,6600 | 4,3900 | 4,6000 | 4,5894 | 2.260.400 |
| 27. Mai 2020 | 4,3000 | 4,5900 | 4,1300 | 4,5400 | 4,5295 | 1.662.000 |
| 27. Mai 2020 | 0.01 Dividende | |||||
| 26. Mai 2020 | 3,8000 | 4,3500 | 3,8000 | 4,1400 | 4,1205 | 1.913.300 |
| 22. Mai 2020 | 3,8900 | 3,9050 | 3,6110 | 3,7400 | 3,7223 | 1.442.400 |
| 21. Mai 2020 | 3,9600 | 4,0400 | 3,8000 | 3,9100 | 3,8915 | 666.200 |
| 20. Mai 2020 | 3,7400 | 4,0400 | 3,7000 | 3,9900 | 3,9712 | 2.422.300 |
| 19. Mai 2020 | 3,8000 | 3,8410 | 3,6100 | 3,6100 | 3,5930 | 1.005.200 |
| 18. Mai 2020 | 3,7300 | 3,9400 | 3,7200 | 3,8300 | 3,8119 | 1.860.100 |
| 15. Mai 2020 | 3,5800 | 3,6500 | 3,4600 | 3,5700 | 3,5532 | 1.123.700 |
| 14. Mai 2020 | 3,3500 | 3,7000 | 3,2200 | 3,6300 | 3,6129 | 1.508.600 |
| 13. Mai 2020 | 3,6000 | 3,6750 | 3,3500 | 3,4700 | 3,4536 | 2.285.000 |
| 12. Mai 2020 | 3,7500 | 4,0900 | 3,5700 | 3,6300 | 3,6129 | 1.758.200 |
| 11. Mai 2020 | 4,1800 | 4,2000 | 3,7250 | 3,7600 | 3,7423 | 1.668.800 |
| 08. Mai 2020 | 3,6900 | 4,2000 | 3,6800 | 4,1800 | 4,1603 | 1.686.100 |
| 07. Mai 2020 | 3,4100 | 4,0700 | 3,2600 | 3,5900 | 3,5731 | 2.695.600 |
| 06. Mai 2020 | 3,8300 | 3,9600 | 3,4100 | 3,5100 | 3,4934 | 1.574.100 |
| 05. Mai 2020 | 3,7700 | 4,0500 | 3,7600 | 3,7900 | 3,7721 | 2.279.200 |
| 04. Mai 2020 | 3,5000 | 3,6900 | 3,3100 | 3,6400 | 3,6228 | 1.397.800 |
| 01. Mai 2020 | 3,7300 | 3,7700 | 3,5200 | 3,5600 | 3,5432 | 1.262.300 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
