Newsmax Inc. Class B NMAX
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$10,81-0,04 (-0,37 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,81 | -0,37 % | $10,95 | $11,23 | $10,80 | 796,30K |
| 2026-09-29 | $10,85 | -0,46 % | $10,88 | $10,93 | $10,75 | 605,80K |
| 2026-09-28 | $10,90 | +0,28 % | $10,75 | $11,20 | $10,67 | 558,10K |
| 2026-09-25 | $10,87 | -1,00 % | $10,85 | $11,12 | $10,81 | 684,20K |
| 2026-09-24 | $10,98 | +0,73 % | $10,86 | $11,08 | $10,69 | 639,90K |
| 2026-09-23 | $10,90 | -2,77 % | $11,10 | $11,15 | $10,66 | 754,70K |
| 2026-09-22 | $11,21 | +3,03 % | $11,00 | $11,27 | $10,87 | 789,80K |
| 2026-09-21 | $10,88 | +5,43 % | $10,32 | $11,07 | $10,18 | 1,06M |
| 2026-09-18 | $10,32 | +0,58 % | $10,26 | $10,61 | $10,12 | 5,12M |
| 2026-09-17 | $10,26 | -1,72 % | $10,60 | $10,84 | $10,25 | 1,03M |
| 2026-09-16 | $10,44 | -3,06 % | $10,78 | $10,99 | $10,36 | 1,19M |
| 2026-09-15 | $10,77 | -5,53 % | $11,26 | $11,40 | $10,73 | 1,25M |
| 2026-09-14 | $11,40 | +0,09 % | $11,41 | $11,92 | $11,28 | 1,59M |
| 2026-09-11 | $11,39 | +3,73 % | $11,09 | $12,11 | $11,09 | 2,38M |
| 2026-09-10 | $10,98 | +3,39 % | $10,57 | $11,07 | $10,57 | 1,15M |
| 2026-09-09 | $10,62 | -0,84 % | $10,62 | $10,83 | $10,44 | 930,60K |
| 2026-09-08 | $10,71 | +0,75 % | $10,68 | $10,95 | $10,60 | 996,90K |
| 2026-09-04 | $10,63 | -2,12 % | $10,80 | $11,05 | $10,51 | 792,90K |
| 2026-09-03 | $10,86 | -1,27 % | $11,10 | $11,29 | $10,77 | 791,00K |
| 2026-09-02 | $11,00 | +5,87 % | $10,41 | $11,10 | $10,37 | 1,33M |
| 2026-09-01 | $10,39 | -3,44 % | $10,60 | $10,72 | $10,20 | 845,10K |
| 2026-08-31 | $10,76 | +0,47 % | $10,62 | $10,98 | $10,50 | 914,20K |
| 2026-08-28 | $10,71 | +2,19 % | $10,50 | $11,15 | $10,48 | 1,04M |
| 2026-08-27 | $10,48 | -0,76 % | $10,63 | $10,72 | $10,35 | 745,00K |
| 2026-08-26 | $10,56 | -3,21 % | $10,74 | $10,80 | $10,41 | 815,20K |
| 2026-08-25 | $10,91 | +3,12 % | $10,57 | $10,99 | $10,41 | 716,40K |
| 2026-08-24 | $10,58 | -1,58 % | $10,68 | $11,14 | $10,54 | 715,20K |
| 2026-08-21 | $10,75 | -1,10 % | $10,89 | $11,25 | $10,75 | 790,10K |
| 2026-08-20 | $10,87 | -0,37 % | $10,89 | $11,35 | $10,67 | 1,30M |
| 2026-08-19 | $10,91 | -4,55 % | $11,50 | $11,60 | $10,74 | 1,56M |
| 2026-08-18 | $11,43 | +10,33 % | $10,31 | $11,78 | $10,31 | 2,37M |
| 2026-08-17 | $10,36 | -4,69 % | $10,97 | $11,29 | $9,69 | 1,92M |
| 2026-08-14 | $10,87 | +14,54 % | $9,90 | $11,59 | $9,90 | 5,95M |
| 2026-08-13 | $9,49 | +7,11 % | $8,89 | $9,52 | $8,83 | 1,76M |
| 2026-08-12 | $8,86 | +1,49 % | $8,72 | $8,87 | $8,61 | 449,60K |
| 2026-08-11 | $8,73 | -0,46 % | $8,76 | $8,81 | $8,57 | 565,10K |
| 2026-08-10 | $8,77 | -2,23 % | $8,92 | $9,09 | $8,61 | 509,90K |
| 2026-08-07 | $8,97 | +4,79 % | $8,65 | $9,04 | $8,65 | 686,80K |
| 2026-08-06 | $8,56 | +1,78 % | $8,35 | $8,63 | $8,31 | 516,40K |
| 2026-08-05 | $8,41 | +0,60 % | $8,38 | $8,41 | $8,14 | 632,50K |
| 2026-08-04 | $8,36 | +5,96 % | $7,90 | $8,40 | $7,90 | 832,90K |
| 2026-08-03 | $7,89 | +2,33 % | $7,84 | $8,09 | $7,74 | 762,40K |
| 2026-07-31 | $7,71 | +0,52 % | $7,71 | $7,89 | $7,62 | 675,20K |
| 2026-07-30 | $7,67 | +0,39 % | $7,60 | $7,77 | $7,51 | 571,60K |
| 2026-07-29 | $7,64 | -4,14 % | $7,95 | $8,16 | $7,52 | 765,70K |
| 2026-07-28 | $7,97 | +3,10 % | $7,66 | $8,14 | $7,50 | 2,37M |
| 2026-07-27 | $7,73 | +3,07 % | $7,73 | $7,94 | $7,64 | 521,30K |
| 2026-07-24 | $7,50 | -3,23 % | $7,81 | $7,84 | $7,50 | 559,30K |
| 2026-07-23 | $7,75 | -3,25 % | $7,92 | $7,98 | $7,65 | 538,90K |
| 2026-07-22 | $8,01 | -1,84 % | $8,16 | $8,26 | $7,94 | 593,20K |
| 2026-07-21 | $8,16 | -0,37 % | $8,16 | $8,26 | $8,03 | 521,20K |
| 2026-07-20 | $8,19 | -2,03 % | $8,33 | $8,45 | $8,15 | 610,30K |
| 2026-07-17 | $8,36 | -1,76 % | $8,25 | $8,61 | $8,17 | 411,90K |
| 2026-07-16 | $8,51 | +0,24 % | $8,61 | $8,66 | $8,37 | 458,00K |
| 2026-07-15 | $8,49 | +2,17 % | $8,41 | $8,78 | $8,37 | 513,40K |
| 2026-07-14 | $8,31 | -1,07 % | $8,31 | $8,60 | $8,16 | 500,70K |
| 2026-07-13 | $8,40 | +2,07 % | $8,38 | $8,56 | $8,25 | 586,30K |
| 2026-07-10 | $8,23 | -2,72 % | $8,57 | $8,57 | $8,09 | 709,90K |
| 2026-07-09 | $8,46 | +0,24 % | $8,36 | $8,56 | $8,10 | 580,80K |
| 2026-07-08 | $8,44 | -3,43 % | $8,62 | $8,62 | $8,34 | 842,40K |
| 2026-07-07 | $8,74 | -3,43 % | $9,17 | $9,29 | $8,67 | 666,20K |
| 2026-07-06 | $9,05 | +0,67 % | $8,85 | $9,19 | $8,68 | 735,30K |
| 2026-07-02 | $8,99 | -4,06 % | $9,38 | $9,52 | $8,88 | 1,53M |
| 2026-07-01 | $9,37 | +13,16 % | $8,45 | $9,37 | $8,40 | 2,44M |
| 2026-06-30 | $8,28 | +6,43 % | $7,68 | $8,32 | $7,50 | 1,49M |
| 2026-06-29 | $7,78 | +3,87 % | $7,61 | $8,05 | $7,59 | 1,63M |
| 2026-06-26 | $7,49 | +12,29 % | $6,63 | $7,50 | $6,63 | 2,96M |
| 2026-06-25 | $6,67 | -4,99 % | $6,94 | $7,06 | $6,52 | 1,37M |
| 2026-06-24 | $7,02 | -4,49 % | $7,28 | $7,38 | $6,93 | 1,17M |
| 2026-06-23 | $7,35 | +4,26 % | $6,96 | $7,41 | $6,94 | 1,27M |
| 2026-06-22 | $7,05 | -9,38 % | $7,69 | $7,75 | $6,93 | 1,75M |
| 2026-06-18 | $7,78 | +3,73 % | $7,50 | $7,79 | $7,40 | 1,34M |
| 2026-06-17 | $7,50 | 0,00 % | $7,43 | $7,77 | $7,43 | 1,29M |
| 2026-06-16 | $7,50 | -4,09 % | $7,75 | $7,75 | $7,31 | 1,34M |
| 2026-06-15 | $7,82 | -4,52 % | $8,26 | $8,31 | $7,67 | 1,60M |
| 2026-06-12 | $8,19 | -6,51 % | $8,62 | $8,70 | $8,16 | 1,20M |
| 2026-06-11 | $8,76 | -2,34 % | $9,00 | $9,15 | $8,51 | 1,33M |
| 2026-06-10 | $8,97 | -2,82 % | $9,02 | $9,45 | $8,90 | 1,27M |
| 2026-06-09 | $9,23 | +3,82 % | $8,86 | $9,36 | $8,75 | 1,21M |
| 2026-06-08 | $8,89 | -2,41 % | $9,12 | $9,45 | $8,89 | 1,12M |
| 2026-06-05 | $9,11 | -4,81 % | $9,46 | $9,67 | $9,00 | 1,34M |
| 2026-06-04 | $9,57 | +11,80 % | $8,69 | $10,00 | $8,64 | 2,69M |
| 2026-06-03 | $8,56 | -5,52 % | $8,87 | $8,87 | $8,12 | 1,69M |
| 2026-06-02 | $9,06 | +4,14 % | $8,60 | $9,28 | $8,44 | 1,59M |
| 2026-06-01 | $8,70 | +2,23 % | $8,61 | $8,99 | $8,27 | 1,41M |
| 2026-05-29 | $8,51 | -2,63 % | $8,73 | $8,99 | $8,35 | 2,62M |
| 2026-05-28 | $8,74 | +12,20 % | $7,76 | $8,77 | $7,73 | 2,11M |
| 2026-05-27 | $7,79 | +0,52 % | $7,77 | $8,07 | $7,68 | 2,06M |
| 2026-05-26 | $7,75 | +2,51 % | $7,58 | $8,05 | $7,30 | 1,83M |
| 2026-05-22 | $7,56 | +2,44 % | $7,35 | $7,93 | $7,35 | 1,24M |