newcleo plc NWCL
NasdaqGS
$7,99+0,04 (+0,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,99 | +0,50 % | $8,44 | $8,44 | $7,70 | 202,60K |
| 2026-10-01 | $7,95 | +1,27 % | $8,26 | $8,32 | $7,56 | 204,30K |
| 2026-09-30 | $7,85 | +9,33 % | $7,18 | $8,40 | $7,09 | 510,70K |
| 2026-09-29 | $7,18 | -5,53 % | $7,70 | $7,70 | $7,10 | 263,70K |
| 2026-09-28 | $7,60 | +2,36 % | $7,49 | $7,85 | $7,29 | 276,10K |
| 2026-09-25 | $7,43 | -3,57 % | $7,88 | $8,11 | $7,36 | 281,30K |
| 2026-09-24 | $7,70 | -1,66 % | $8,02 | $8,44 | $7,53 | 388,30K |
| 2026-09-23 | $7,83 | -3,87 % | $8,17 | $8,50 | $7,70 | 429,70K |
| 2026-09-22 | $8,15 | -5,73 % | $7,97 | $8,63 | $7,13 | 789,10K |
| 2026-09-21 | $8,64 | -0,35 % | $9,69 | $10,09 | $8,50 | 319,40K |
| 2026-09-18 | $8,67 | -7,27 % | $9,68 | $9,83 | $8,67 | 5,18M |
| 2026-09-17 | $9,35 | -0,53 % | $9,37 | $9,83 | $9,27 | 85,30K |
| 2026-09-16 | $9,40 | -3,59 % | $9,81 | $9,85 | $9,40 | 77,60K |
| 2026-09-15 | $9,75 | -8,36 % | $10,62 | $10,62 | $9,55 | 69,00K |
| 2026-09-14 | $10,64 | 0,00 % | $10,63 | $10,65 | $10,61 | 25,60K |
| 2026-09-11 | $10,64 | +0,19 % | $10,62 | $10,66 | $10,58 | 7,78M |
| 2026-09-10 | $10,62 | 0,00 % | $10,63 | $10,63 | $10,61 | 80,20K |
| 2026-09-09 | $10,62 | -0,09 % | $10,63 | $10,64 | $10,62 | 74,10K |
| 2026-09-08 | $10,63 | +0,09 % | $10,62 | $10,64 | $10,62 | 325,20K |
| 2026-09-04 | $10,62 | +0,09 % | $10,60 | $10,64 | $10,60 | 64,80K |
| 2026-09-03 | $10,61 | -0,09 % | $10,62 | $10,64 | $10,59 | 95,50K |
| 2026-09-02 | $10,62 | +0,09 % | $10,58 | $10,62 | $10,58 | 75,40K |
| 2026-09-01 | $10,61 | +0,19 % | $10,62 | $10,62 | $10,59 | 85,50K |
| 2026-08-31 | $10,59 | -0,09 % | $10,62 | $10,64 | $10,58 | 310,50K |
| 2026-08-28 | $10,60 | 0,00 % | $10,60 | $10,63 | $10,58 | 131,40K |
| 2026-08-27 | $10,60 | 0,00 % | $10,60 | $10,62 | $10,58 | 147,20K |
| 2026-08-26 | $10,60 | -0,28 % | $10,63 | $10,65 | $10,58 | 135,40K |
| 2026-08-25 | $10,63 | +0,09 % | $10,65 | $10,66 | $10,61 | 1,97M |
| 2026-08-24 | $10,62 | 0,00 % | $10,60 | $10,64 | $10,60 | 77,40K |
| 2026-08-21 | $10,62 | +0,09 % | $10,63 | $10,65 | $10,61 | 80,60K |
| 2026-08-20 | $10,61 | -0,24 % | $10,65 | $10,65 | $10,61 | 583,90K |
| 2026-08-19 | $10,64 | -0,14 % | $10,65 | $10,65 | $10,62 | 65,00K |
| 2026-08-18 | $10,65 | +0,09 % | $10,65 | $10,65 | $10,63 | 115,80K |
| 2026-08-17 | $10,64 | +0,09 % | $10,65 | $10,65 | $10,62 | 118,60K |
| 2026-08-14 | $10,63 | 0,00 % | $10,64 | $10,66 | $10,63 | 8,70K |
| 2026-08-13 | $10,63 | 0,00 % | $10,66 | $10,66 | $10,63 | 19,10K |
| 2026-08-12 | $10,63 | 0,00 % | $10,65 | $10,69 | $10,63 | 45,20K |
| 2026-08-11 | $10,63 | -0,19 % | $10,67 | $10,67 | $10,62 | 26,40K |
| 2026-08-10 | $10,65 | -0,28 % | $10,70 | $10,70 | $10,64 | 572,40K |
| 2026-08-07 | $10,68 | +0,28 % | $10,71 | $10,71 | $10,65 | 434,10K |
| 2026-08-06 | $10,65 | -0,28 % | $10,66 | $10,71 | $10,65 | 6,30K |
| 2026-08-05 | $10,68 | +0,09 % | $10,75 | $10,75 | $10,66 | 15,00K |
| 2026-08-04 | $10,67 | 0,00 % | $10,75 | $10,75 | $10,67 | 6,60K |
| 2026-08-03 | $10,67 | -0,37 % | $10,77 | $10,77 | $10,63 | 69,50K |
| 2026-07-31 | $10,71 | -0,79 % | $10,80 | $10,81 | $10,71 | 4,90K |
| 2026-07-30 | $10,80 | +0,89 % | $10,80 | $10,80 | $10,79 | 16,70K |
| 2026-07-29 | $10,70 | -0,09 % | $10,70 | $10,75 | $10,70 | 20,30K |
| 2026-07-28 | $10,71 | -0,09 % | $10,80 | $10,80 | $10,70 | 18,90K |
| 2026-07-27 | $10,72 | -0,83 % | $10,85 | $10,85 | $10,66 | 24,90K |
| 2026-07-24 | $10,81 | +0,09 % | $10,82 | $10,83 | $10,80 | 342,30K |
| 2026-07-23 | $10,80 | -0,09 % | $10,76 | $10,83 | $10,76 | 388,80K |
| 2026-07-22 | $10,81 | +0,46 % | $10,82 | $10,86 | $10,76 | 10,60K |
| 2026-07-21 | $10,76 | +0,47 % | $10,73 | $10,83 | $10,69 | 33,30K |
| 2026-07-20 | $10,71 | +0,19 % | $10,74 | $10,75 | $10,65 | 12,90K |
| 2026-07-17 | $10,69 | -0,28 % | $10,64 | $10,85 | $10,64 | 331,30K |
| 2026-07-16 | $10,72 | -0,09 % | $10,72 | $10,73 | $10,66 | 286,50K |
| 2026-07-15 | $10,73 | -0,28 % | $10,75 | $10,75 | $10,70 | 136,80K |
| 2026-07-14 | $10,76 | -0,28 % | $10,82 | $10,98 | $10,76 | 94,90K |
| 2026-07-13 | $10,79 | -0,46 % | $10,84 | $10,84 | $10,76 | 49,10K |
| 2026-07-10 | $10,84 | -0,73 % | $10,97 | $10,97 | $10,83 | 12,10K |
| 2026-07-09 | $10,92 | +0,46 % | $10,99 | $10,99 | $10,81 | 10,90K |
| 2026-07-08 | $10,87 | +0,18 % | $10,93 | $10,96 | $10,85 | 21,00K |
| 2026-07-07 | $10,85 | -1,27 % | $10,99 | $11,00 | $10,85 | 36,80K |
| 2026-07-06 | $10,99 | -0,09 % | $11,00 | $11,00 | $10,88 | 13,50K |
| 2026-07-02 | $11,00 | +0,64 % | $10,96 | $11,00 | $10,95 | 7,30K |
| 2026-07-01 | $10,93 | +0,37 % | $10,94 | $11,00 | $10,85 | 42,80K |
| 2026-06-30 | $10,89 | -0,37 % | $10,95 | $11,00 | $10,82 | 216,70K |
| 2026-06-29 | $10,93 | -0,55 % | $11,00 | $11,00 | $10,82 | 23,70K |
| 2026-06-26 | $10,99 | +1,34 % | $10,84 | $11,02 | $10,80 | 17,60K |
| 2026-06-25 | $10,85 | -1,05 % | $11,04 | $11,04 | $10,81 | 14,70K |
| 2026-06-24 | $10,96 | -0,54 % | $11,01 | $11,01 | $10,76 | 10,80K |
| 2026-06-23 | $11,02 | -0,18 % | $11,10 | $11,15 | $10,93 | 11,20K |
| 2026-06-22 | $11,04 | +1,01 % | $11,00 | $11,15 | $10,91 | 48,60K |
| 2026-06-18 | $10,93 | -1,18 % | $11,14 | $11,15 | $10,93 | 30,40K |
| 2026-06-17 | $11,06 | +0,45 % | $11,05 | $11,25 | $11,03 | 8,10K |
| 2026-06-16 | $11,01 | +0,09 % | $11,08 | $11,31 | $11,00 | 39,80K |
| 2026-06-15 | $11,00 | +0,73 % | $11,08 | $11,08 | $11,00 | 48,10K |
| 2026-06-12 | $10,92 | -0,73 % | $11,04 | $11,06 | $10,92 | 28,60K |
| 2026-06-11 | $11,00 | +0,92 % | $10,88 | $11,04 | $10,85 | 37,00K |
| 2026-06-10 | $10,90 | -1,71 % | $11,11 | $11,16 | $10,90 | 25,70K |
| 2026-06-09 | $11,09 | -0,45 % | $11,28 | $11,36 | $11,06 | 28,10K |
| 2026-06-08 | $11,14 | -0,09 % | $11,37 | $11,44 | $11,07 | 323,00K |
| 2026-06-05 | $11,15 | -0,54 % | $11,27 | $11,44 | $11,11 | 137,00K |
| 2026-06-04 | $11,21 | -0,09 % | $11,18 | $11,48 | $11,15 | 132,40K |
| 2026-06-03 | $11,22 | -0,71 % | $11,50 | $11,50 | $11,19 | 244,40K |
| 2026-06-02 | $11,30 | -1,22 % | $11,60 | $11,60 | $11,21 | 100,70K |
| 2026-06-01 | $11,44 | +1,24 % | $11,45 | $11,50 | $11,38 | 786,30K |
| 2026-05-29 | $11,30 | +1,62 % | $11,20 | $11,55 | $11,15 | 559,90K |
| 2026-05-28 | $11,12 | +1,09 % | $11,15 | $11,22 | $11,05 | 645,10K |
| 2026-05-27 | $11,00 | +2,80 % | $11,15 | $11,25 | $11,00 | 4,07M |