New Century Logistics (BVI) Limited NCEW
NASDAQ · Vereinigte Staaten · Transport
$16,92-0,71 (-4,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,92 | -3,97 % | $16,92 | $16,92 | $16,92 | 200 |
| 2026-09-30 | $17,62 | 0,00 % | $17,62 | $17,62 | $17,62 | 0 |
| 2026-09-29 | $17,62 | -0,06 % | $17,62 | $17,62 | $17,62 | 200 |
| 2026-09-28 | $17,63 | 0,00 % | $17,63 | $17,63 | $17,63 | 0 |
| 2026-09-25 | $17,63 | 0,00 % | $17,63 | $17,63 | $17,63 | 0 |
| 2026-09-24 | $17,63 | +3,71 % | $17,45 | $17,63 | $17,45 | 1,60K |
| 2026-09-23 | $17,00 | -1,28 % | $17,17 | $18,15 | $17,00 | 4,10K |
| 2026-09-22 | $17,22 | 0,00 % | $17,22 | $17,22 | $17,22 | 0 |
| 2026-09-21 | $17,22 | 0,00 % | $17,22 | $17,22 | $17,22 | 0 |
| 2026-09-18 | $17,22 | 0,00 % | $17,22 | $17,22 | $17,22 | 0 |
| 2026-09-17 | $17,22 | -1,94 % | $17,22 | $17,22 | $17,22 | 200 |
| 2026-09-16 | $17,56 | -0,23 % | $17,56 | $17,56 | $17,56 | 200 |
| 2026-09-15 | $17,60 | 0,00 % | $17,60 | $17,60 | $17,60 | 0 |
| 2026-09-14 | $17,60 | -7,03 % | $17,60 | $17,60 | $17,60 | 200 |
| 2026-09-11 | $18,93 | 0,00 % | $18,93 | $18,93 | $18,93 | 0 |
| 2026-09-10 | $18,93 | +6,17 % | $18,93 | $18,93 | $18,93 | 200 |
| 2026-09-09 | $17,83 | +9,79 % | $17,83 | $17,83 | $17,83 | 200 |
| 2026-09-08 | $16,24 | 0,00 % | $16,24 | $16,24 | $16,24 | 0 |
| 2026-09-04 | $16,24 | 0,00 % | $16,24 | $16,24 | $16,24 | 0 |
| 2026-09-03 | $16,24 | -10,18 % | $17,57 | $17,57 | $16,24 | 700 |
| 2026-09-02 | $18,08 | 0,00 % | $18,08 | $18,08 | $18,08 | 0 |
| 2026-09-01 | $18,08 | -0,60 % | $18,08 | $18,08 | $18,08 | 300 |
| 2026-08-31 | $18,19 | 0,00 % | $18,19 | $18,19 | $18,19 | 0 |
| 2026-08-28 | $18,19 | -1,08 % | $18,19 | $18,19 | $18,19 | 300 |
| 2026-08-27 | $18,39 | +5,74 % | $17,28 | $18,39 | $17,28 | 3,70K |
| 2026-08-26 | $17,39 | 0,00 % | $17,42 | $17,43 | $17,38 | 1,50K |
| 2026-08-25 | $17,39 | +6,36 % | $17,00 | $17,39 | $17,00 | 600 |
| 2026-08-24 | $16,35 | -1,75 % | $16,30 | $16,43 | $16,30 | 900 |
| 2026-08-21 | $16,64 | -3,86 % | $16,65 | $16,65 | $16,64 | 500 |
| 2026-08-20 | $17,31 | 0,00 % | $17,31 | $17,31 | $17,31 | 0 |
| 2026-08-19 | $17,31 | 0,00 % | $17,31 | $17,31 | $17,31 | 0 |
| 2026-08-18 | $17,31 | 0,00 % | $17,31 | $17,31 | $17,31 | 0 |
| 2026-08-17 | $17,31 | 0,00 % | $17,31 | $17,31 | $17,31 | 0 |
| 2026-08-14 | $17,31 | +3,10 % | $17,31 | $17,31 | $17,31 | 200 |
| 2026-08-13 | $16,79 | 0,00 % | $16,79 | $16,79 | $16,79 | 0 |
| 2026-08-12 | $16,79 | -0,65 % | $16,79 | $16,79 | $16,79 | 200 |
| 2026-08-11 | $16,90 | +2,67 % | $16,90 | $16,90 | $16,90 | 400 |
| 2026-08-10 | $16,46 | +2,11 % | $16,29 | $16,50 | $16,29 | 1,30K |
| 2026-08-07 | $16,12 | -4,90 % | $16,16 | $16,16 | $16,12 | 800 |
| 2026-08-06 | $16,95 | 0,00 % | $16,95 | $16,95 | $16,95 | 0 |
| 2026-08-05 | $16,95 | -0,88 % | $16,69 | $17,35 | $16,69 | 101,20K |
| 2026-08-04 | $17,10 | 0,00 % | $17,10 | $17,10 | $17,10 | 0 |
| 2026-08-03 | $17,10 | +9,62 % | $18,00 | $18,00 | $17,10 | 800 |
| 2026-07-31 | $15,60 | 0,00 % | $15,60 | $15,60 | $15,60 | 0 |
| 2026-07-30 | $15,60 | -13,33 % | $16,71 | $16,71 | $15,60 | 700 |
| 2026-07-29 | $18,00 | +7,14 % | $18,00 | $18,00 | $18,00 | 400 |
| 2026-07-28 | $16,80 | 0,00 % | $16,80 | $16,80 | $16,80 | 0 |
| 2026-07-27 | $16,80 | 0,00 % | $16,80 | $16,80 | $16,80 | 0 |
| 2026-07-24 | $16,80 | 0,00 % | $16,80 | $16,80 | $16,80 | 0 |
| 2026-07-23 | $16,80 | -1,75 % | $16,80 | $16,80 | $16,80 | 400 |
| 2026-07-22 | $17,10 | +0,59 % | $17,19 | $17,55 | $16,90 | 32,40K |
| 2026-07-21 | $17,00 | 0,00 % | $17,00 | $17,00 | $17,00 | 0 |
| 2026-07-20 | $17,00 | -0,58 % | $16,90 | $17,00 | $16,90 | 600 |
| 2026-07-17 | $17,10 | +5,23 % | $17,10 | $17,10 | $17,10 | 400 |
| 2026-07-16 | $16,25 | -4,41 % | $16,25 | $16,25 | $16,25 | 200 |
| 2026-07-15 | $17,00 | +1,13 % | $16,27 | $17,80 | $16,27 | 1,00K |
| 2026-07-14 | $16,81 | +3,77 % | $17,10 | $17,24 | $16,81 | 700 |
| 2026-07-13 | $16,20 | 0,00 % | $16,20 | $16,20 | $16,20 | 0 |
| 2026-07-10 | $16,20 | -3,51 % | $17,44 | $17,80 | $16,20 | 1,20K |
| 2026-07-09 | $16,79 | +1,27 % | $16,60 | $17,60 | $16,05 | 3,10K |
| 2026-07-08 | $16,58 | +1,10 % | $16,50 | $16,90 | $16,10 | 3,90K |
| 2026-07-07 | $16,40 | -1,20 % | $16,40 | $16,40 | $16,40 | 200 |
| 2026-07-06 | $16,60 | +3,11 % | $16,10 | $17,70 | $16,05 | 4,20K |
| 2026-07-02 | $16,10 | -2,72 % | $15,90 | $19,30 | $15,01 | 11,70K |
| 2026-07-01 | $16,55 | -3,89 % | $16,89 | $16,89 | $16,55 | 400 |
| 2026-06-30 | $17,22 | 0,00 % | $17,22 | $17,22 | $17,22 | 0 |
| 2026-06-29 | $17,22 | -4,28 % | $17,80 | $17,80 | $17,22 | 1,60K |
| 2026-06-26 | $17,99 | -5,32 % | $17,99 | $17,99 | $17,99 | 1,10K |
| 2026-06-25 | $19,00 | 0,00 % | $19,00 | $19,00 | $19,00 | 0 |
| 2026-06-24 | $19,00 | 0,00 % | $19,00 | $19,00 | $19,00 | 0 |
| 2026-06-23 | $19,00 | -1,55 % | $19,09 | $19,09 | $19,00 | 500 |
| 2026-06-22 | $19,30 | -3,50 % | $19,30 | $19,30 | $19,30 | 500 |
| 2026-06-18 | $20,00 | 0,00 % | $20,00 | $20,00 | $20,00 | 400 |
| 2026-06-17 | $20,00 | -1,62 % | $20,00 | $20,00 | $20,00 | 800 |
| 2026-06-16 | $20,33 | +2,47 % | $19,75 | $20,33 | $19,75 | 600 |
| 2026-06-15 | $19,84 | +0,56 % | $20,40 | $20,52 | $19,84 | 2,00K |
| 2026-06-12 | $19,73 | -1,35 % | $19,73 | $19,73 | $19,73 | 400 |
| 2026-06-11 | $20,00 | -1,48 % | $20,00 | $20,00 | $20,00 | 700 |
| 2026-06-10 | $20,30 | +3,31 % | $19,41 | $20,30 | $19,35 | 4,20K |
| 2026-06-09 | $19,65 | -2,14 % | $19,65 | $19,65 | $19,65 | 700 |
| 2026-06-08 | $20,08 | -3,00 % | $20,02 | $20,70 | $20,02 | 1,40K |
| 2026-06-05 | $20,70 | +13,74 % | $18,02 | $20,72 | $18,02 | 3,80K |
| 2026-06-04 | $18,20 | +1,05 % | $18,20 | $18,20 | $18,20 | 700 |
| 2026-06-03 | $18,01 | -4,15 % | $18,04 | $18,40 | $18,00 | 1,60K |
| 2026-06-02 | $18,79 | -0,74 % | $18,94 | $18,94 | $18,00 | 1,60K |
| 2026-06-01 | $18,93 | 0,00 % | $18,93 | $18,93 | $18,93 | 0 |
| 2026-05-29 | $18,93 | +3,89 % | $18,93 | $18,93 | $18,93 | 600 |
| 2026-05-28 | $18,22 | +1,23 % | $17,25 | $19,36 | $17,04 | 8,40K |
| 2026-05-27 | $18,00 | -2,70 % | $17,21 | $18,00 | $17,13 | 1,70K |
| 2026-05-26 | $18,50 | -2,73 % | $18,21 | $19,00 | $17,90 | 3,60K |