NewtekOne, Inc. NEWT
NASDAQ · Vereinigte Staaten · Finanzen
$11,24+0,11 (+0,99 %)
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 | $11,23 | +0,85 % | $11,13 | $11,34 | $10,99 | 254,45K |
| 2026-09-30 | $11,13 | -0,80 % | $11,29 | $11,37 | $11,11 | 275,90K |
| 2026-09-29 | $11,22 | +0,27 % | $11,20 | $11,38 | $11,12 | 286,40K |
| 2026-09-28 | $11,19 | -0,62 % | $11,23 | $11,35 | $11,13 | 212,40K |
| 2026-09-25 | $11,26 | -0,35 % | $11,35 | $11,39 | $11,18 | 208,50K |
| 2026-09-24 | $11,30 | -0,26 % | $11,14 | $11,30 | $11,08 | 259,40K |
| 2026-09-23 | $11,33 | -3,00 % | $11,68 | $11,76 | $11,29 | 350,10K |
| 2026-09-22 | $11,68 | +0,34 % | $11,78 | $11,80 | $11,54 | 258,20K |
| 2026-09-21 | $11,64 | +0,69 % | $11,62 | $11,78 | $11,58 | 235,10K |
| 2026-09-18 | $11,56 | -2,78 % | $11,81 | $11,81 | $11,53 | 453,80K |
| 2026-09-17 | $11,89 | 0,00 % | $12,11 | $12,11 | $11,86 | 168,20K |
| 2026-09-16 | $11,89 | -1,57 % | $12,08 | $12,19 | $11,73 | 214,00K |
| 2026-09-15 | $12,08 | -1,47 % | $12,18 | $12,27 | $11,99 | 181,80K |
| 2026-09-14 | $12,26 | +0,33 % | $12,08 | $12,32 | $12,08 | 157,90K |
| 2026-09-11 | $12,22 | +0,41 % | $12,34 | $12,39 | $12,08 | 180,40K |
| 2026-09-10 | $12,17 | +0,16 % | $12,08 | $12,22 | $12,00 | 145,80K |
| 2026-09-09 | $12,15 | -1,46 % | $12,24 | $12,24 | $12,02 | 213,90K |
| 2026-09-08 | $12,33 | -0,88 % | $12,42 | $12,48 | $12,21 | 173,30K |
| 2026-09-04 | $12,44 | +1,06 % | $12,15 | $12,46 | $12,15 | 195,30K |
| 2026-09-03 | $12,31 | +1,90 % | $12,19 | $12,42 | $12,18 | 250,30K |
| 2026-09-02 | $12,08 | +3,60 % | $11,74 | $12,11 | $11,65 | 227,60K |
| 2026-09-01 | $11,66 | -1,10 % | $11,78 | $11,80 | $11,60 | 213,30K |
| 2026-08-31 | $11,79 | -1,01 % | $11,81 | $11,83 | $11,58 | 394,30K |
| 2026-08-28 | $11,91 | -3,33 % | $12,29 | $12,39 | $11,85 | 670,10K |
| 2026-08-27 | $12,32 | -0,08 % | $12,29 | $12,34 | $12,12 | 274,70K |
| 2026-08-26 | $12,33 | -0,96 % | $12,47 | $12,58 | $12,32 | 323,00K |
| 2026-08-25 | $12,45 | +0,65 % | $12,43 | $12,50 | $12,19 | 336,40K |
| 2026-08-24 | $12,37 | -1,28 % | $12,57 | $12,68 | $12,34 | 216,10K |
| 2026-08-21 | $12,53 | +0,24 % | $12,49 | $12,64 | $12,45 | 328,40K |
| 2026-08-20 | $12,50 | -0,79 % | $12,52 | $12,52 | $12,27 | 247,40K |
| 2026-08-19 | $12,60 | -1,49 % | $12,90 | $12,91 | $12,50 | 311,50K |
| 2026-08-18 | $12,79 | -0,31 % | $12,88 | $12,88 | $12,74 | 176,20K |
| 2026-08-17 | $12,83 | -1,46 % | $13,01 | $13,07 | $12,78 | 182,70K |
| 2026-08-14 | $13,02 | -0,38 % | $13,04 | $13,14 | $12,93 | 138,30K |
| 2026-08-13 | $13,07 | +2,03 % | $12,86 | $13,22 | $12,86 | 207,00K |
| 2026-08-12 | $12,81 | +0,63 % | $12,76 | $12,91 | $12,70 | 204,00K |
| 2026-08-11 | $12,73 | -1,16 % | $12,90 | $13,05 | $12,67 | 217,50K |
| 2026-08-10 | $12,88 | -4,80 % | $13,48 | $13,71 | $12,79 | 432,20K |
| 2026-08-07 | $13,53 | -9,50 % | $14,70 | $14,70 | $13,30 | 498,30K |
| 2026-08-06 | $14,95 | -1,19 % | $15,14 | $15,19 | $14,80 | 208,90K |
| 2026-08-05 | $15,13 | -1,75 % | $15,43 | $15,55 | $14,93 | 309,90K |
| 2026-08-04 | $15,40 | +3,22 % | $14,99 | $15,45 | $14,83 | 259,70K |
| 2026-08-03 | $14,92 | +0,61 % | $15,08 | $15,15 | $14,73 | 250,00K |
| 2026-07-31 | $14,83 | +1,37 % | $14,70 | $14,87 | $14,38 | 140,50K |
| 2026-07-30 | $14,63 | -0,75 % | $14,75 | $14,88 | $14,39 | 176,80K |
| 2026-07-29 | $14,74 | +0,27 % | $14,70 | $15,06 | $14,51 | 200,10K |
| 2026-07-28 | $14,70 | +2,30 % | $14,38 | $14,95 | $14,25 | 216,70K |
| 2026-07-27 | $14,37 | -0,42 % | $14,59 | $14,87 | $14,21 | 197,80K |
| 2026-07-24 | $14,43 | +0,77 % | $14,37 | $14,68 | $14,13 | 156,90K |
| 2026-07-23 | $14,32 | -2,78 % | $14,42 | $14,45 | $14,14 | 194,30K |
| 2026-07-22 | $14,73 | -1,01 % | $14,81 | $14,86 | $14,60 | 176,50K |
| 2026-07-21 | $14,88 | -0,47 % | $14,86 | $14,95 | $14,61 | 293,10K |
| 2026-07-20 | $14,95 | -1,64 % | $15,25 | $15,33 | $14,85 | 131,80K |
| 2026-07-17 | $15,20 | -2,31 % | $15,33 | $15,49 | $15,12 | 147,20K |
| 2026-07-16 | $15,56 | +2,44 % | $15,25 | $15,69 | $15,15 | 250,10K |
| 2026-07-15 | $15,19 | +2,50 % | $14,82 | $15,41 | $14,82 | 229,60K |
| 2026-07-14 | $14,82 | +0,61 % | $14,78 | $14,98 | $14,75 | 130,50K |
| 2026-07-13 | $14,73 | -0,34 % | $14,74 | $14,86 | $14,60 | 127,60K |
| 2026-07-10 | $14,78 | +2,64 % | $14,46 | $14,82 | $14,33 | 143,90K |
| 2026-07-09 | $14,40 | +2,42 % | $14,20 | $14,46 | $14,14 | 150,20K |
| 2026-07-08 | $14,06 | -1,68 % | $14,25 | $14,29 | $14,00 | 277,80K |
| 2026-07-07 | $14,30 | -0,07 % | $14,40 | $14,51 | $14,21 | 202,00K |
| 2026-07-06 | $14,31 | -1,78 % | $14,57 | $14,73 | $14,24 | 209,10K |
| 2026-07-02 | $14,57 | -3,25 % | $15,19 | $15,25 | $14,39 | 227,60K |
| 2026-07-01 | $15,06 | +1,69 % | $14,81 | $15,24 | $14,67 | 278,80K |
| 2026-06-30 | $14,81 | -2,69 % | $15,21 | $15,21 | $14,72 | 418,90K |
| 2026-06-29 | $15,22 | +3,61 % | $14,63 | $15,34 | $14,33 | 470,90K |
| 2026-06-26 | $14,69 | +1,80 % | $14,37 | $14,81 | $14,27 | 1,10M |
| 2026-06-25 | $14,43 | +2,20 % | $14,20 | $14,47 | $13,92 | 291,20K |
| 2026-06-24 | $14,12 | -0,14 % | $14,01 | $14,29 | $13,81 | 294,00K |
| 2026-06-23 | $14,14 | +2,91 % | $13,57 | $14,34 | $13,57 | 259,60K |
| 2026-06-22 | $13,74 | -1,22 % | $13,85 | $13,99 | $13,63 | 264,00K |
| 2026-06-18 | $13,91 | +2,20 % | $13,84 | $14,12 | $13,56 | 382,60K |
| 2026-06-17 | $13,61 | -2,23 % | $13,92 | $14,18 | $13,57 | 319,90K |
| 2026-06-16 | $13,92 | +1,46 % | $13,96 | $14,14 | $13,79 | 238,70K |
| 2026-06-15 | $13,72 | -2,00 % | $14,10 | $14,39 | $13,67 | 248,80K |
| 2026-06-12 | $14,00 | +2,19 % | $13,70 | $14,04 | $13,70 | 182,60K |
| 2026-06-11 | $13,70 | +1,33 % | $13,68 | $13,78 | $13,41 | 116,70K |
| 2026-06-10 | $13,52 | +0,07 % | $13,45 | $13,70 | $13,36 | 101,70K |
| 2026-06-09 | $13,51 | +0,90 % | $13,41 | $13,85 | $13,36 | 151,50K |
| 2026-06-08 | $13,39 | +1,21 % | $13,29 | $13,50 | $13,11 | 103,90K |
| 2026-06-05 | $13,23 | -0,15 % | $13,25 | $13,50 | $13,13 | 140,30K |
| 2026-06-04 | $13,25 | +4,74 % | $12,81 | $13,31 | $12,67 | 161,80K |
| 2026-06-03 | $12,65 | -7,26 % | $13,56 | $13,56 | $12,64 | 210,10K |
| 2026-06-02 | $13,64 | +0,07 % | $13,57 | $13,78 | $13,41 | 140,80K |
| 2026-06-01 | $13,63 | -1,80 % | $13,83 | $13,86 | $13,56 | 129,50K |
| 2026-05-29 | $13,88 | -0,07 % | $13,85 | $14,05 | $13,70 | 136,20K |
| 2026-05-28 | $13,89 | +0,43 % | $13,79 | $13,97 | $13,63 | 147,00K |
| 2026-05-27 | $13,83 | -0,22 % | $13,88 | $14,10 | $13,76 | 170,40K |
| 2026-05-26 | $13,86 | +3,59 % | $13,55 | $13,87 | $13,49 | 254,60K |