Newmark Group, Inc. Class A NMRK
NASDAQ · Vereinigte Staaten · Finanzen
$12,29+0,03 (+0,24 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,31 | +0,37 % | $12,26 | $12,49 | $12,20 | 210,32K |
| 2026-09-30 | $12,26 | -1,68 % | $12,55 | $12,55 | $12,15 | 2,07M |
| 2026-09-29 | $12,47 | -0,16 % | $12,48 | $12,69 | $12,37 | 1,72M |
| 2026-09-28 | $12,49 | -4,36 % | $12,85 | $12,94 | $12,43 | 2,16M |
| 2026-09-25 | $13,06 | -0,31 % | $13,11 | $13,35 | $13,02 | 2,51M |
| 2026-09-24 | $13,10 | -0,23 % | $13,13 | $13,40 | $12,95 | 2,19M |
| 2026-09-23 | $13,13 | -5,81 % | $13,86 | $13,86 | $13,10 | 1,86M |
| 2026-09-22 | $13,94 | -0,21 % | $14,12 | $14,41 | $13,84 | 2,35M |
| 2026-09-21 | $13,97 | +0,22 % | $13,93 | $14,08 | $13,85 | 2,51M |
| 2026-09-18 | $13,94 | +0,76 % | $13,68 | $13,94 | $13,56 | 6,18M |
| 2026-09-17 | $13,84 | -2,50 % | $14,45 | $14,50 | $13,73 | 3,22M |
| 2026-09-16 | $14,19 | -0,42 % | $14,45 | $14,45 | $13,95 | 1,71M |
| 2026-09-15 | $14,25 | +0,35 % | $14,24 | $14,33 | $14,06 | 1,38M |
| 2026-09-14 | $14,20 | -1,53 % | $14,43 | $14,54 | $14,12 | 1,95M |
| 2026-09-11 | $14,42 | +1,76 % | $14,38 | $14,51 | $14,19 | 1,28M |
| 2026-09-10 | $14,17 | -3,28 % | $14,43 | $14,49 | $14,09 | 906,50K |
| 2026-09-09 | $14,65 | -1,21 % | $14,77 | $14,89 | $14,57 | 1,13M |
| 2026-09-08 | $14,83 | -2,75 % | $15,07 | $15,07 | $14,69 | 1,50M |
| 2026-09-04 | $15,25 | +2,25 % | $14,80 | $15,34 | $14,58 | 2,34M |
| 2026-09-03 | $14,91 | +2,86 % | $14,81 | $15,19 | $14,69 | 1,65M |
| 2026-09-02 | $14,50 | -3,46 % | $15,25 | $15,36 | $14,46 | 2,03M |
| 2026-09-01 | $15,02 | -1,38 % | $15,10 | $15,34 | $14,83 | 1,69M |
| 2026-08-31 | $15,23 | -3,79 % | $15,61 | $15,68 | $15,21 | 1,85M |
| 2026-08-28 | $15,83 | +1,87 % | $15,57 | $15,96 | $15,57 | 1,20M |
| 2026-08-27 | $15,54 | -1,40 % | $15,63 | $15,78 | $15,48 | 982,20K |
| 2026-08-26 | $15,76 | -1,50 % | $16,03 | $16,13 | $15,73 | 1,05M |
| 2026-08-25 | $16,00 | -0,44 % | $16,12 | $16,18 | $15,73 | 1,31M |
| 2026-08-24 | $16,07 | -0,86 % | $16,21 | $16,29 | $15,82 | 1,02M |
| 2026-08-21 | $16,21 | +1,44 % | $16,13 | $16,26 | $15,87 | 1,07M |
| 2026-08-20 | $15,98 | -2,68 % | $16,08 | $16,34 | $15,94 | 1,38M |
| 2026-08-19 | $16,42 | +8,17 % | $15,44 | $16,45 | $15,30 | 2,53M |
| 2026-08-18 | $15,18 | +0,33 % | $15,19 | $15,45 | $15,04 | 1,14M |
| 2026-08-17 | $15,13 | -0,79 % | $15,17 | $15,37 | $14,95 | 1,32M |
| 2026-08-14 | $15,25 | -0,33 % | $15,10 | $15,33 | $15,08 | 837,80K |
| 2026-08-13 | $15,30 | +3,24 % | $14,98 | $15,35 | $14,80 | 1,12M |
| 2026-08-12 | $14,82 | +0,34 % | $14,90 | $14,96 | $14,66 | 926,50K |
| 2026-08-11 | $14,77 | +4,09 % | $14,37 | $14,78 | $14,23 | 1,57M |
| 2026-08-10 | $14,19 | -4,19 % | $14,66 | $14,82 | $14,11 | 1,26M |
| 2026-08-07 | $14,81 | -1,33 % | $14,39 | $15,23 | $14,39 | 1,32M |
| 2026-08-06 | $15,01 | -3,66 % | $15,34 | $15,64 | $14,89 | 1,04M |
| 2026-08-05 | $15,58 | -1,39 % | $15,79 | $15,90 | $15,51 | 1,34M |
| 2026-08-04 | $15,80 | +3,27 % | $15,29 | $15,90 | $15,26 | 1,87M |
| 2026-08-03 | $15,30 | +2,03 % | $15,20 | $15,37 | $15,07 | 2,02M |
| 2026-07-31 | $14,99 | -0,56 % | $15,13 | $15,20 | $14,77 | 1,60M |
| 2026-07-30 | $15,08 | +1,28 % | $15,17 | $15,46 | $14,81 | 2,14M |
| 2026-07-29 | $14,89 | -8,06 % | $15,39 | $16,10 | $14,73 | 2,95M |
| 2026-07-28 | $16,19 | +1,92 % | $16,00 | $16,35 | $15,99 | 1,23M |
| 2026-07-27 | $15,89 | +3,25 % | $15,72 | $16,09 | $15,58 | 966,40K |
| 2026-07-24 | $15,39 | +2,26 % | $15,22 | $15,65 | $15,11 | 895,30K |
| 2026-07-23 | $15,05 | -1,89 % | $15,08 | $15,29 | $14,86 | 862,00K |
| 2026-07-22 | $15,34 | -2,54 % | $15,74 | $15,91 | $15,14 | 1,17M |
| 2026-07-21 | $15,74 | +1,48 % | $15,55 | $15,93 | $15,53 | 1,64M |
| 2026-07-20 | $15,51 | -0,58 % | $15,75 | $15,78 | $15,37 | 1,24M |
| 2026-07-17 | $15,60 | -1,89 % | $15,76 | $16,01 | $15,51 | 1,34M |
| 2026-07-16 | $15,90 | +2,51 % | $15,49 | $15,90 | $15,49 | 1,02M |
| 2026-07-15 | $15,51 | +5,51 % | $14,82 | $15,80 | $14,66 | 1,28M |
| 2026-07-14 | $14,70 | -2,58 % | $15,01 | $15,20 | $14,69 | 1,12M |
| 2026-07-13 | $15,09 | -0,72 % | $15,31 | $15,58 | $14,96 | 989,50K |
| 2026-07-10 | $15,20 | -0,91 % | $15,40 | $15,60 | $15,19 | 711,90K |
| 2026-07-09 | $15,34 | -0,39 % | $15,39 | $15,63 | $15,26 | 828,70K |
| 2026-07-08 | $15,40 | -1,60 % | $15,52 | $15,57 | $15,05 | 1,67M |
| 2026-07-07 | $15,65 | +0,32 % | $15,83 | $16,13 | $15,60 | 1,44M |
| 2026-07-06 | $15,60 | -0,76 % | $15,84 | $15,90 | $15,59 | 925,60K |
| 2026-07-02 | $15,72 | +1,62 % | $15,49 | $15,74 | $15,48 | 1,10M |
| 2026-07-01 | $15,47 | +2,38 % | $15,11 | $15,65 | $15,11 | 1,23M |
| 2026-06-30 | $15,11 | -0,98 % | $15,19 | $15,23 | $15,02 | 1,03M |
| 2026-06-29 | $15,26 | -0,07 % | $15,03 | $15,31 | $14,83 | 1,59M |
| 2026-06-26 | $15,27 | +1,66 % | $15,05 | $15,39 | $14,88 | 5,47M |
| 2026-06-25 | $15,02 | 0,00 % | $15,13 | $15,42 | $14,86 | 1,05M |
| 2026-06-24 | $15,02 | -0,13 % | $15,08 | $15,37 | $14,93 | 1,10M |
| 2026-06-23 | $15,04 | +1,76 % | $14,92 | $15,19 | $14,76 | 1,18M |
| 2026-06-22 | $14,78 | -0,61 % | $14,80 | $15,08 | $14,68 | 1,00M |
| 2026-06-18 | $14,87 | +0,88 % | $14,96 | $15,12 | $14,78 | 1,70M |
| 2026-06-17 | $14,74 | -3,79 % | $15,25 | $15,72 | $14,69 | 1,30M |
| 2026-06-16 | $15,32 | +1,86 % | $15,20 | $15,39 | $15,15 | 1,38M |
| 2026-06-15 | $15,04 | -0,92 % | $15,25 | $15,64 | $14,92 | 971,90K |
| 2026-06-12 | $15,18 | +2,50 % | $14,84 | $15,36 | $14,81 | 966,10K |
| 2026-06-11 | $14,81 | -1,13 % | $15,10 | $15,10 | $14,60 | 1,13M |
| 2026-06-10 | $14,98 | -1,38 % | $15,19 | $15,29 | $14,98 | 1,60M |
| 2026-06-09 | $15,19 | +3,40 % | $14,85 | $15,32 | $14,76 | 1,28M |
| 2026-06-08 | $14,69 | +0,55 % | $14,67 | $14,89 | $14,48 | 1,40M |
| 2026-06-05 | $14,61 | +0,62 % | $14,45 | $14,70 | $14,26 | 1,25M |
| 2026-06-04 | $14,52 | +3,94 % | $14,21 | $14,63 | $14,13 | 2,11M |
| 2026-06-03 | $13,97 | -3,12 % | $14,34 | $14,34 | $13,81 | 1,26M |
| 2026-06-02 | $14,42 | +3,15 % | $13,78 | $14,73 | $13,74 | 1,32M |
| 2026-06-01 | $13,98 | +0,07 % | $13,81 | $13,99 | $13,62 | 1,58M |
| 2026-05-29 | $13,97 | -2,03 % | $14,17 | $14,44 | $13,93 | 1,31M |
| 2026-05-28 | $14,26 | -1,66 % | $14,40 | $14,59 | $14,19 | 1,13M |
| 2026-05-27 | $14,50 | 0,00 % | $14,58 | $14,91 | $14,20 | 1,10M |
| 2026-05-26 | $14,50 | -0,68 % | $14,63 | $14,80 | $14,36 | 1,03M |