NewMarket Corporation NEU
NYSE · Vereinigte Staaten · Prozessindustrie
$898,07-0,31 (-0,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $897,52 | -0,79 % | $908,12 | $916,45 | $896,99 | 135,90K |
| 2026-09-29 | $904,63 | -0,86 % | $909,33 | $913,39 | $892,17 | 107,20K |
| 2026-09-28 | $912,44 | +1,60 % | $892,93 | $918,63 | $884,47 | 112,30K |
| 2026-09-25 | $898,04 | +0,53 % | $891,87 | $898,93 | $881,51 | 141,20K |
| 2026-09-24 | $893,30 | +0,40 % | $879,39 | $897,42 | $875,55 | 112,70K |
| 2026-09-23 | $889,75 | +0,11 % | $884,67 | $891,34 | $881,15 | 96,80K |
| 2026-09-22 | $888,78 | +0,43 % | $889,33 | $891,01 | $874,71 | 144,00K |
| 2026-09-21 | $884,98 | -0,77 % | $895,15 | $897,76 | $882,03 | 117,30K |
| 2026-09-18 | $891,87 | +0,30 % | $915,07 | $915,07 | $881,89 | 200,30K |
| 2026-09-17 | $889,19 | -0,28 % | $904,53 | $904,53 | $878,67 | 109,80K |
| 2026-09-16 | $891,69 | +0,82 % | $883,12 | $895,67 | $879,40 | 91,00K |
| 2026-09-15 | $884,48 | +0,45 % | $874,48 | $887,40 | $865,15 | 122,30K |
| 2026-09-14 | $880,52 | -0,74 % | $896,62 | $897,53 | $874,81 | 86,00K |
| 2026-09-11 | $887,08 | +0,73 % | $879,49 | $889,36 | $871,75 | 96,90K |
| 2026-09-10 | $880,61 | +2,10 % | $859,44 | $886,20 | $852,33 | 119,10K |
| 2026-09-09 | $862,47 | -0,60 % | $862,74 | $870,40 | $833,43 | 127,20K |
| 2026-09-08 | $867,70 | -1,95 % | $890,00 | $894,24 | $867,15 | 160,20K |
| 2026-09-04 | $885,00 | -1,68 % | $895,20 | $905,00 | $884,89 | 106,60K |
| 2026-09-03 | $900,15 | -0,99 % | $911,11 | $915,23 | $893,58 | 87,20K |
| 2026-09-02 | $909,15 | +0,67 % | $899,88 | $916,17 | $899,88 | 128,50K |
| 2026-09-01 | $903,12 | +0,60 % | $898,73 | $910,22 | $894,79 | 122,70K |
| 2026-08-31 | $897,70 | -1,86 % | $913,97 | $920,05 | $895,00 | 174,00K |
| 2026-08-28 | $914,69 | -0,96 % | $924,66 | $936,77 | $912,32 | 77,50K |
| 2026-08-27 | $923,53 | -0,19 % | $921,21 | $934,00 | $910,74 | 115,40K |
| 2026-08-26 | $925,33 | -0,58 % | $928,84 | $937,00 | $919,55 | 127,20K |
| 2026-08-25 | $930,72 | -0,63 % | $935,13 | $938,87 | $916,56 | 113,50K |
| 2026-08-24 | $936,62 | -0,08 % | $942,07 | $942,60 | $925,65 | 115,60K |
| 2026-08-21 | $937,34 | +1,05 % | $931,88 | $946,52 | $920,83 | 93,50K |
| 2026-08-20 | $927,61 | -0,34 % | $927,36 | $938,63 | $923,60 | 82,90K |
| 2026-08-19 | $930,82 | -1,71 % | $954,81 | $963,41 | $925,66 | 119,20K |
| 2026-08-18 | $947,02 | -0,42 % | $951,34 | $961,81 | $927,64 | 124,00K |
| 2026-08-17 | $951,06 | -1,13 % | $960,33 | $981,66 | $940,04 | 124,70K |
| 2026-08-14 | $961,92 | +1,50 % | $948,54 | $961,98 | $938,87 | 132,80K |
| 2026-08-13 | $947,71 | +1,42 % | $936,78 | $957,92 | $934,21 | 109,10K |
| 2026-08-12 | $934,41 | +1,89 % | $915,78 | $941,37 | $913,37 | 123,70K |
| 2026-08-11 | $917,09 | +0,78 % | $905,85 | $924,64 | $905,85 | 146,50K |
| 2026-08-10 | $909,98 | +2,28 % | $885,92 | $913,39 | $885,31 | 132,40K |
| 2026-08-07 | $889,71 | -0,40 % | $894,24 | $894,24 | $879,79 | 132,70K |
| 2026-08-06 | $893,28 | +1,32 % | $882,00 | $900,97 | $873,00 | 158,90K |
| 2026-08-05 | $881,68 | -0,83 % | $894,15 | $900,87 | $875,42 | 179,30K |
| 2026-08-04 | $889,04 | +4,06 % | $854,13 | $889,91 | $848,70 | 152,40K |
| 2026-08-03 | $854,33 | +0,49 % | $848,98 | $862,95 | $839,92 | 120,40K |
| 2026-07-31 | $850,16 | -1,94 % | $865,53 | $874,97 | $835,82 | 165,90K |
| 2026-07-30 | $867,02 | +10,08 % | $831,99 | $876,33 | $804,29 | 162,40K |
| 2026-07-29 | $787,62 | +0,60 % | $786,08 | $788,50 | $770,00 | 104,80K |
| 2026-07-28 | $782,93 | +1,02 % | $785,46 | $799,50 | $778,07 | 160,40K |
| 2026-07-27 | $775,04 | -0,55 % | $781,06 | $793,20 | $769,42 | 158,10K |
| 2026-07-24 | $779,33 | +1,21 % | $771,81 | $781,30 | $758,69 | 114,20K |
| 2026-07-23 | $770,00 | +0,20 % | $761,20 | $770,80 | $750,91 | 120,30K |
| 2026-07-22 | $768,45 | -1,72 % | $779,63 | $787,50 | $762,75 | 131,70K |
| 2026-07-21 | $781,86 | +0,26 % | $781,54 | $793,19 | $772,84 | 107,50K |
| 2026-07-20 | $779,81 | +1,24 % | $769,09 | $785,66 | $756,20 | 149,10K |
| 2026-07-17 | $770,23 | -0,23 % | $771,57 | $782,27 | $764,71 | 110,20K |
| 2026-07-16 | $771,99 | +2,41 % | $761,09 | $772,22 | $749,58 | 81,60K |
| 2026-07-15 | $753,80 | +2,74 % | $732,68 | $754,59 | $725,71 | 152,10K |
| 2026-07-14 | $733,67 | -3,11 % | $764,28 | $774,06 | $732,68 | 116,50K |
| 2026-07-13 | $757,23 | -0,87 % | $763,91 | $770,78 | $752,60 | 85,00K |
| 2026-07-10 | $763,91 | -0,33 % | $770,72 | $779,63 | $762,62 | 69,90K |
| 2026-07-09 | $766,46 | -1,63 % | $781,81 | $784,96 | $764,66 | 111,10K |
| 2026-07-08 | $779,15 | -2,08 % | $792,28 | $796,08 | $777,85 | 89,60K |
| 2026-07-07 | $795,68 | -0,14 % | $801,66 | $803,24 | $786,49 | 76,90K |
| 2026-07-06 | $796,83 | +1,30 % | $787,07 | $798,53 | $781,34 | 115,70K |
| 2026-07-02 | $786,60 | +0,13 % | $784,00 | $789,00 | $777,06 | 97,50K |
| 2026-07-01 | $785,60 | -0,71 % | $792,58 | $805,58 | $778,90 | 125,00K |
| 2026-06-30 | $791,24 | +0,11 % | $793,48 | $796,30 | $777,10 | 127,70K |
| 2026-06-29 | $790,39 | -0,31 % | $791,40 | $802,51 | $785,24 | 74,00K |
| 2026-06-26 | $792,82 | -1,03 % | $792,60 | $796,11 | $780,05 | 127,70K |
| 2026-06-25 | $801,04 | +1,29 % | $791,29 | $813,51 | $791,29 | 129,20K |
| 2026-06-24 | $790,85 | +0,92 % | $783,47 | $795,77 | $774,06 | 118,20K |
| 2026-06-23 | $783,66 | +0,44 % | $780,18 | $793,56 | $779,87 | 161,50K |
| 2026-06-22 | $780,19 | 0,00 % | $777,00 | $790,82 | $774,68 | 125,80K |
| 2026-06-18 | $780,18 | +2,18 % | $763,07 | $781,56 | $758,31 | 126,50K |
| 2026-06-17 | $763,57 | -3,33 % | $786,06 | $792,41 | $761,62 | 110,50K |
| 2026-06-16 | $789,88 | -3,09 % | $813,50 | $813,50 | $780,48 | 91,40K |
| 2026-06-15 | $815,10 | -2,19 % | $833,26 | $833,65 | $814,68 | 108,80K |
| 2026-06-12 | $833,33 | -0,82 % | $842,00 | $846,52 | $821,97 | 73,40K |
| 2026-06-11 | $840,18 | +1,97 % | $830,66 | $850,34 | $828,95 | 106,40K |
| 2026-06-10 | $823,94 | +0,22 % | $831,52 | $840,91 | $820,45 | 100,50K |
| 2026-06-09 | $822,17 | +2,39 % | $813,70 | $827,81 | $800,91 | 74,30K |
| 2026-06-08 | $803,00 | +1,63 % | $796,98 | $806,90 | $791,09 | 80,90K |
| 2026-06-05 | $790,13 | -0,56 % | $797,05 | $804,39 | $780,94 | 102,90K |
| 2026-06-04 | $794,60 | +1,68 % | $777,40 | $799,06 | $775,72 | 101,10K |
| 2026-06-03 | $781,48 | -0,35 % | $780,33 | $793,25 | $769,17 | 113,40K |
| 2026-06-02 | $784,23 | -1,66 % | $797,00 | $805,83 | $781,10 | 121,00K |
| 2026-06-01 | $797,47 | +3,09 % | $773,18 | $798,57 | $769,41 | 143,50K |
| 2026-05-29 | $773,58 | -1,72 % | $786,61 | $796,76 | $770,07 | 142,90K |
| 2026-05-28 | $787,12 | +1,03 % | $779,99 | $790,92 | $768,73 | 123,50K |
| 2026-05-27 | $779,10 | +2,21 % | $767,83 | $783,39 | $763,22 | 111,50K |
| 2026-05-26 | $762,23 | +3,32 % | $747,55 | $767,71 | $746,64 | 160,70K |
| 2026-05-22 | $737,72 | +2,42 % | $725,68 | $737,95 | $723,23 | 74,50K |