NEWTG Historische Daten - NewtekOne, Inc. 8.5 % Notes 2024-01.06.29 Global | Makkler

NEWTG Historische Daten - NewtekOne, Inc. 8.5 % Notes 2024-01.06.29 Global | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,25	+0,28 %	$25,01	$25,25	$25,01	1,00K
2026-09-30	$25,17	-0,22 %	$25,17	$25,17	$25,17	400
2026-09-29	$25,23	+0,60 %	$25,02	$25,23	$25,02	3,90K
2026-09-28	$25,08	-0,59 %	$25,10	$25,10	$25,06	1,10K
2026-09-25	$25,23	+0,48 %	$25,11	$25,23	$25,01	4,00K
2026-09-24	$25,11	-0,08 %	$25,23	$25,23	$25,11	700
2026-09-23	$25,13	+0,08 %	$25,25	$25,25	$25,13	700
2026-09-22	$25,11	-0,55 %	$25,25	$25,25	$25,11	700
2026-09-21	$25,25	-0,20 %	$25,25	$25,25	$25,20	2,10K
2026-09-18	$25,30	+0,40 %	$25,15	$25,30	$25,15	900
2026-09-17	$25,20	-0,08 %	$25,11	$25,27	$25,10	2,00K
2026-09-16	$25,22	-0,32 %	$25,25	$25,29	$25,17	4,10K
2026-09-15	$25,30	+0,14 %	$25,25	$25,30	$25,25	2,00K
2026-09-14	$25,26	+0,44 %	$25,27	$25,30	$25,25	3,20K
2026-09-11	$25,16	+0,06 %	$25,20	$25,27	$25,16	4,30K
2026-09-10	$25,14	-0,16 %	$25,18	$25,25	$25,12	4,30K
2026-09-09	$25,18	-0,32 %	$25,18	$25,27	$25,18	5,00K
2026-09-08	$25,26	+0,20 %	$25,25	$25,30	$25,21	1,40K
2026-09-04	$25,21	-0,35 %	$25,20	$25,25	$25,20	1,00K
2026-09-03	$25,30	+0,29 %	$25,25	$25,30	$25,25	500
2026-09-02	$25,23	+0,10 %	$25,21	$25,25	$25,20	3,00K
2026-09-01	$25,20	-0,53 %	$25,25	$25,28	$25,12	6,00K
2026-08-31	$25,33	-1,65 %	$25,36	$25,80	$25,13	4,00K
2026-08-28	$25,76	+0,23 %	$25,76	$25,80	$25,70	3,50K
2026-08-27	$25,70	-0,23 %	$25,80	$25,80	$25,70	1,00K
2026-08-26	$25,76	+0,27 %	$25,55	$25,76	$25,55	3,60K
2026-08-25	$25,69	+0,12 %	$25,68	$25,69	$25,68	2,20K
2026-08-24	$25,66	+0,08 %	$25,66	$25,66	$25,66	1,20K
2026-08-21	$25,64	0,00 %	$25,64	$25,67	$25,64	3,00K
2026-08-20	$25,64	+0,16 %	$25,55	$25,64	$25,55	500
2026-08-19	$25,60	-0,31 %	$25,60	$25,68	$25,60	3,00K
2026-08-18	$25,68	+0,12 %	$25,65	$25,68	$25,56	4,10K
2026-08-17	$25,65	+0,31 %	$25,65	$25,65	$25,58	6,50K
2026-08-14	$25,57	+0,63 %	$25,63	$25,63	$25,50	3,60K
2026-08-13	$25,41	-0,24 %	$25,46	$25,46	$25,40	2,30K
2026-08-12	$25,47	-0,12 %	$25,45	$25,63	$25,45	1,70K
2026-08-11	$25,50	-0,78 %	$25,61	$25,67	$25,50	6,90K
2026-08-10	$25,70	+0,49 %	$25,70	$25,80	$25,60	1,40K
2026-08-07	$25,58	-0,10 %	$25,60	$25,60	$25,58	700
2026-08-06	$25,60	+0,27 %	$25,63	$25,63	$25,60	1,00K
2026-08-05	$25,53	-0,91 %	$25,54	$25,60	$25,45	5,50K
2026-08-04	$25,77	+0,26 %	$25,70	$25,78	$25,70	1,10K
2026-08-03	$25,70	+0,16 %	$25,66	$25,80	$25,66	3,70K
2026-07-31	$25,66	+0,39 %	$25,60	$25,66	$25,60	900
2026-07-30	$25,56	-0,35 %	$25,60	$25,60	$25,56	11,00K
2026-07-29	$25,65	+0,23 %	$25,60	$25,65	$25,55	2,20K
2026-07-28	$25,59	+0,10 %	$25,55	$25,59	$25,52	1,70K
2026-07-27	$25,57	-0,14 %	$25,54	$25,57	$25,54	2,50K
2026-07-24	$25,60	-0,08 %	$25,70	$25,70	$25,60	600
2026-07-23	$25,62	+0,16 %	$25,68	$25,68	$25,62	700
2026-07-22	$25,58	-0,62 %	$25,65	$25,65	$25,52	2,00K
2026-07-21	$25,74	+0,86 %	$25,71	$25,75	$25,71	900
2026-07-20	$25,52	-0,31 %	$25,50	$25,52	$25,50	1,30K
2026-07-17	$25,60	-0,23 %	$25,69	$25,75	$25,60	2,60K
2026-07-16	$25,66	-0,08 %	$25,66	$25,68	$25,50	4,30K
2026-07-15	$25,68	+0,48 %	$25,65	$25,68	$25,65	1,30K
2026-07-14	$25,56	+0,14 %	$25,60	$25,60	$25,52	4,00K
2026-07-13	$25,52	-0,51 %	$25,66	$25,66	$25,51	700
2026-07-10	$25,65	0,00 %	$25,67	$25,69	$25,58	3,10K
2026-07-09	$25,65	+0,55 %	$25,50	$25,65	$25,50	300
2026-07-08	$25,51	-0,74 %	$25,58	$25,58	$25,51	2,80K
2026-07-07	$25,70	+0,35 %	$25,60	$25,70	$25,60	1,70K
2026-07-06	$25,61	-0,08 %	$25,82	$25,83	$25,56	4,30K
2026-07-02	$25,63	+0,16 %	$25,60	$25,74	$25,51	5,90K
2026-07-01	$25,59	+0,16 %	$25,60	$25,60	$25,40	8,40K
2026-06-30	$25,55	0,00 %	$25,65	$25,65	$25,48	15,00K
2026-06-29	$25,55	+1,79 %	$25,28	$25,66	$25,23	27,60K
2026-06-26	$25,10	-0,27 %	$25,10	$25,21	$25,10	1,80K
2026-06-25	$25,17	+0,10 %	$25,10	$25,18	$25,10	2,10K
2026-06-24	$25,15	+0,22 %	$25,22	$25,22	$25,07	8,00K
2026-06-23	$25,09	-0,44 %	$25,12	$25,12	$25,08	2,10K
2026-06-22	$25,20	+0,32 %	$25,05	$25,20	$25,05	2,00K
2026-06-18	$25,12	-0,20 %	$25,04	$25,12	$25,04	1,40K
2026-06-17	$25,17	+0,28 %	$25,31	$25,31	$25,17	300
2026-06-16	$25,10	-0,42 %	$25,11	$25,11	$25,06	1,60K
2026-06-15	$25,20	+0,33 %	$25,29	$25,29	$25,11	1,70K
2026-06-12	$25,12	+0,41 %	$25,27	$25,29	$25,10	2,80K
2026-06-11	$25,02	-0,56 %	$25,20	$25,25	$24,90	6,30K
2026-06-10	$25,16	-0,35 %	$25,18	$25,23	$25,10	2,30K
2026-06-09	$25,25	+0,43 %	$25,26	$25,26	$25,08	1,00K
2026-06-08	$25,14	0,00 %	$25,14	$25,14	$25,14	0
2026-06-05	$25,14	-0,04 %	$25,17	$25,17	$25,14	1,20K
2026-06-04	$25,15	+0,60 %	$25,09	$25,15	$25,09	3,20K
2026-06-03	$25,00	-0,31 %	$25,08	$25,09	$25,00	3,60K
2026-06-02	$25,08	+0,03 %	$25,06	$25,08	$25,05	3,00K
2026-06-01	$25,07	0,00 %	$25,07	$25,08	$25,05	5,40K
2026-05-29	$25,07	-1,88 %	$25,05	$25,09	$25,00	8,40K
2026-05-28	$25,55	+0,79 %	$25,45	$25,55	$25,39	16,10K
2026-05-27	$25,35	-0,78 %	$25,53	$25,55	$25,28	6,80K
2026-05-26	$25,55	-0,20 %	$25,55	$25,58	$25,46	6,10K