NPK International Inc. NPKI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$11,66+0,23 (+2,06 %)
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 | $11,64 | +1,93 % | $11,34 | $11,68 | $11,19 | 213,57K |
| 2026-09-30 | $11,42 | +0,18 % | $11,45 | $11,50 | $11,30 | 865,00K |
| 2026-09-29 | $11,40 | -1,55 % | $11,63 | $11,63 | $11,35 | 593,20K |
| 2026-09-28 | $11,58 | -1,19 % | $11,70 | $11,73 | $11,48 | 631,60K |
| 2026-09-25 | $11,72 | +0,34 % | $11,68 | $11,80 | $11,53 | 857,40K |
| 2026-09-24 | $11,68 | -0,26 % | $11,68 | $11,75 | $11,45 | 1,03M |
| 2026-09-23 | $11,71 | -0,26 % | $11,71 | $11,88 | $11,53 | 1,26M |
| 2026-09-22 | $11,74 | -5,93 % | $12,48 | $12,48 | $11,74 | 1,12M |
| 2026-09-21 | $12,48 | -1,96 % | $12,80 | $12,80 | $12,47 | 652,10K |
| 2026-09-18 | $12,73 | -0,16 % | $12,74 | $12,84 | $12,65 | 1,23M |
| 2026-09-17 | $12,75 | -1,24 % | $13,00 | $13,14 | $12,70 | 859,80K |
| 2026-09-16 | $12,91 | -0,54 % | $13,12 | $13,16 | $12,64 | 578,10K |
| 2026-09-15 | $12,98 | +0,08 % | $12,97 | $12,98 | $12,77 | 666,20K |
| 2026-09-14 | $12,97 | -2,19 % | $12,91 | $13,10 | $12,73 | 830,40K |
| 2026-09-11 | $13,26 | +0,53 % | $13,38 | $13,47 | $13,19 | 606,70K |
| 2026-09-10 | $13,19 | -2,30 % | $13,30 | $13,40 | $13,13 | 500,80K |
| 2026-09-09 | $13,50 | 0,00 % | $13,39 | $13,53 | $13,28 | 650,20K |
| 2026-09-08 | $13,50 | +2,12 % | $13,37 | $13,65 | $13,29 | 527,80K |
| 2026-09-04 | $13,22 | +0,76 % | $13,18 | $13,54 | $13,03 | 573,10K |
| 2026-09-03 | $13,12 | -0,98 % | $13,19 | $13,36 | $12,68 | 768,30K |
| 2026-09-02 | $13,25 | +0,08 % | $13,20 | $13,50 | $13,11 | 645,80K |
| 2026-09-01 | $13,24 | -0,30 % | $13,17 | $13,38 | $12,98 | 1,28M |
| 2026-08-31 | $13,28 | +0,91 % | $13,21 | $13,33 | $13,02 | 768,70K |
| 2026-08-28 | $13,16 | -2,88 % | $13,57 | $13,74 | $13,12 | 767,30K |
| 2026-08-27 | $13,55 | +2,81 % | $13,19 | $13,83 | $13,11 | 1,59M |
| 2026-08-26 | $13,18 | +0,15 % | $13,20 | $13,20 | $12,96 | 1,04M |
| 2026-08-25 | $13,16 | 0,00 % | $13,36 | $13,36 | $12,98 | 630,20K |
| 2026-08-24 | $13,16 | -3,80 % | $13,61 | $13,64 | $13,16 | 932,80K |
| 2026-08-21 | $13,68 | -0,87 % | $13,91 | $13,91 | $13,63 | 569,70K |
| 2026-08-20 | $13,80 | -1,78 % | $13,94 | $14,20 | $13,70 | 774,20K |
| 2026-08-19 | $14,05 | +0,29 % | $14,13 | $14,13 | $13,80 | 771,70K |
| 2026-08-18 | $14,01 | -2,16 % | $14,14 | $14,14 | $13,80 | 630,20K |
| 2026-08-17 | $14,32 | +0,70 % | $14,24 | $14,42 | $14,14 | 585,30K |
| 2026-08-14 | $14,22 | +2,67 % | $13,85 | $14,32 | $13,72 | 726,40K |
| 2026-08-13 | $13,85 | -1,14 % | $13,99 | $14,12 | $13,83 | 562,90K |
| 2026-08-12 | $14,01 | +1,16 % | $13,91 | $14,28 | $13,91 | 476,20K |
| 2026-08-11 | $13,85 | +2,37 % | $13,68 | $14,02 | $13,68 | 679,50K |
| 2026-08-10 | $13,53 | +0,37 % | $13,45 | $13,71 | $13,41 | 573,80K |
| 2026-08-07 | $13,48 | -0,44 % | $13,56 | $13,68 | $13,24 | 531,60K |
| 2026-08-06 | $13,54 | -0,29 % | $13,63 | $13,83 | $13,49 | 675,90K |
| 2026-08-05 | $13,58 | -0,22 % | $13,66 | $13,93 | $13,49 | 804,00K |
| 2026-08-04 | $13,61 | +3,03 % | $13,43 | $13,83 | $13,23 | 1,12M |
| 2026-08-03 | $13,21 | +5,76 % | $12,40 | $13,28 | $12,40 | 1,15M |
| 2026-07-31 | $12,49 | +0,24 % | $12,77 | $13,04 | $12,46 | 1,10M |
| 2026-07-30 | $12,46 | +3,40 % | $12,76 | $12,93 | $11,80 | 1,75M |
| 2026-07-29 | $12,05 | -6,88 % | $12,90 | $12,98 | $11,93 | 1,62M |
| 2026-07-28 | $12,94 | -8,49 % | $14,00 | $14,15 | $12,89 | 1,34M |
| 2026-07-27 | $14,14 | -1,46 % | $14,40 | $14,60 | $13,81 | 545,20K |
| 2026-07-24 | $14,35 | -0,97 % | $14,61 | $14,61 | $14,18 | 752,70K |
| 2026-07-23 | $14,49 | -2,23 % | $14,65 | $15,01 | $14,46 | 731,30K |
| 2026-07-22 | $14,82 | +1,65 % | $14,51 | $14,95 | $14,51 | 764,00K |
| 2026-07-21 | $14,58 | +0,97 % | $14,65 | $14,82 | $14,50 | 627,10K |
| 2026-07-20 | $14,44 | +0,70 % | $14,43 | $14,51 | $14,26 | 410,10K |
| 2026-07-17 | $14,34 | +0,42 % | $14,04 | $14,53 | $14,00 | 578,20K |
| 2026-07-16 | $14,28 | -1,52 % | $14,44 | $14,68 | $14,15 | 764,70K |
| 2026-07-15 | $14,50 | -0,07 % | $14,62 | $14,72 | $14,17 | 514,40K |
| 2026-07-14 | $14,51 | +1,26 % | $14,51 | $14,85 | $14,49 | 839,80K |
| 2026-07-13 | $14,33 | -0,14 % | $14,41 | $14,48 | $14,20 | 620,50K |
| 2026-07-10 | $14,35 | -0,55 % | $14,36 | $14,50 | $14,24 | 530,90K |
| 2026-07-09 | $14,43 | +1,26 % | $14,56 | $14,70 | $14,31 | 916,50K |
| 2026-07-08 | $14,25 | +3,86 % | $13,60 | $14,28 | $13,60 | 1,22M |
| 2026-07-07 | $13,72 | -2,97 % | $13,92 | $14,21 | $13,43 | 1,18M |
| 2026-07-06 | $14,14 | -1,19 % | $14,40 | $14,62 | $14,00 | 881,10K |
| 2026-07-02 | $14,31 | +0,07 % | $14,42 | $14,57 | $14,03 | 1,39M |
| 2026-07-01 | $14,30 | -10,12 % | $15,84 | $15,86 | $14,26 | 1,18M |
| 2026-06-30 | $15,91 | +0,25 % | $15,95 | $16,18 | $15,74 | 1,02M |
| 2026-06-29 | $15,87 | +1,67 % | $15,61 | $16,03 | $15,29 | 1,27M |
| 2026-06-26 | $15,61 | +0,58 % | $15,46 | $15,68 | $15,26 | 4,09M |
| 2026-06-25 | $15,52 | +5,15 % | $15,02 | $15,55 | $14,82 | 1,38M |
| 2026-06-24 | $14,76 | -4,34 % | $15,29 | $15,49 | $14,38 | 1,69M |
| 2026-06-23 | $15,43 | +0,72 % | $14,97 | $15,57 | $14,89 | 1,37M |
| 2026-06-22 | $15,32 | -3,65 % | $15,90 | $16,19 | $15,14 | 1,29M |
| 2026-06-18 | $15,90 | +5,23 % | $15,27 | $15,93 | $15,08 | 1,58M |
| 2026-06-17 | $15,11 | +2,16 % | $14,89 | $15,65 | $14,61 | 1,67M |
| 2026-06-16 | $14,79 | +0,14 % | $14,87 | $15,16 | $14,77 | 818,80K |
| 2026-06-15 | $14,77 | -1,40 % | $15,18 | $15,18 | $14,63 | 1,12M |
| 2026-06-12 | $14,98 | +2,25 % | $14,83 | $15,25 | $14,72 | 758,80K |
| 2026-06-11 | $14,65 | +0,34 % | $14,82 | $14,99 | $14,50 | 682,20K |
| 2026-06-10 | $14,60 | -1,35 % | $14,81 | $15,01 | $14,48 | 661,50K |
| 2026-06-09 | $14,80 | -0,54 % | $15,15 | $15,52 | $14,44 | 1,27M |
| 2026-06-08 | $14,88 | +4,20 % | $14,49 | $15,04 | $14,36 | 1,02M |
| 2026-06-05 | $14,28 | -2,33 % | $14,52 | $14,62 | $14,09 | 566,00K |
| 2026-06-04 | $14,62 | +1,11 % | $14,33 | $14,70 | $14,28 | 1,21M |
| 2026-06-03 | $14,46 | -0,89 % | $14,46 | $14,60 | $14,28 | 858,00K |
| 2026-06-02 | $14,59 | +1,96 % | $14,34 | $14,74 | $14,30 | 1,62M |
| 2026-06-01 | $14,31 | -1,45 % | $14,43 | $14,55 | $14,15 | 676,50K |
| 2026-05-29 | $14,52 | -3,65 % | $15,05 | $15,28 | $14,47 | 932,30K |
| 2026-05-28 | $15,07 | -0,86 % | $15,15 | $15,23 | $14,87 | 671,80K |
| 2026-05-27 | $15,20 | -4,70 % | $15,98 | $15,98 | $15,09 | 809,50K |
| 2026-05-26 | $15,95 | +2,77 % | $15,67 | $16,12 | $15,65 | 773,00K |