Newton Golf Company, Inc. NWTG
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$1,110,00 (0,00 %)
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 | $1,11 | 0,00 % | $1,05 | $1,11 | $1,01 | 17,79K |
| 2026-09-30 | $1,11 | +5,71 % | $1,05 | $1,12 | $0,99 | 61,30K |
| 2026-09-29 | $1,05 | +4,48 % | $0,98 | $1,06 | $0,92 | 70,40K |
| 2026-09-28 | $1,00 | -3,37 % | $1,02 | $1,03 | $0,89 | 296,10K |
| 2026-09-25 | $1,04 | +8,00 % | $1,00 | $1,10 | $0,96 | 175,20K |
| 2026-09-24 | $0,96 | -15,90 % | $1,05 | $1,21 | $0,82 | 872,10K |
| 2026-09-23 | $1,14 | -2,14 % | $1,18 | $1,18 | $1,13 | 17,10K |
| 2026-09-22 | $1,17 | +1,74 % | $1,17 | $1,22 | $1,13 | 32,50K |
| 2026-09-21 | $1,15 | -1,71 % | $1,17 | $1,28 | $1,10 | 47,00K |
| 2026-09-18 | $1,17 | +2,63 % | $1,14 | $1,17 | $1,11 | 14,20K |
| 2026-09-17 | $1,14 | +4,59 % | $1,18 | $1,18 | $1,12 | 7,90K |
| 2026-09-16 | $1,09 | -1,80 % | $1,12 | $1,16 | $1,07 | 20,30K |
| 2026-09-15 | $1,11 | -5,05 % | $1,12 | $1,13 | $1,04 | 50,00K |
| 2026-09-14 | $1,17 | -7,95 % | $1,20 | $1,26 | $1,15 | 14,60K |
| 2026-09-11 | $1,27 | -1,55 % | $1,29 | $1,29 | $1,22 | 9,00K |
| 2026-09-10 | $1,29 | +3,20 % | $1,29 | $1,30 | $1,21 | 8,60K |
| 2026-09-09 | $1,25 | -3,85 % | $1,29 | $1,36 | $1,25 | 16,70K |
| 2026-09-08 | $1,30 | -3,70 % | $1,33 | $1,34 | $1,24 | 39,00K |
| 2026-09-04 | $1,35 | +3,85 % | $1,28 | $1,35 | $1,26 | 21,70K |
| 2026-09-03 | $1,30 | +12,07 % | $1,19 | $1,35 | $1,19 | 13,90K |
| 2026-09-02 | $1,16 | 0,00 % | $1,16 | $1,20 | $1,15 | 13,20K |
| 2026-09-01 | $1,16 | -1,69 % | $1,19 | $1,20 | $1,15 | 6,80K |
| 2026-08-31 | $1,18 | -1,67 % | $1,17 | $1,22 | $1,15 | 11,00K |
| 2026-08-28 | $1,20 | -3,23 % | $1,20 | $1,22 | $1,19 | 4,70K |
| 2026-08-27 | $1,24 | +0,81 % | $1,24 | $1,25 | $1,20 | 10,20K |
| 2026-08-26 | $1,23 | -6,82 % | $1,34 | $1,34 | $1,23 | 15,30K |
| 2026-08-25 | $1,32 | +3,29 % | $1,30 | $1,34 | $1,30 | 19,20K |
| 2026-08-24 | $1,28 | -8,06 % | $1,37 | $1,37 | $1,25 | 20,60K |
| 2026-08-21 | $1,39 | -2,11 % | $1,39 | $1,39 | $1,33 | 11,60K |
| 2026-08-20 | $1,42 | +6,77 % | $1,33 | $1,44 | $1,30 | 18,40K |
| 2026-08-19 | $1,33 | +3,10 % | $1,34 | $1,39 | $1,31 | 16,50K |
| 2026-08-18 | $1,29 | -12,24 % | $1,40 | $1,46 | $1,22 | 83,60K |
| 2026-08-17 | $1,47 | +10,53 % | $1,40 | $1,49 | $1,27 | 381,40K |
| 2026-08-14 | $1,33 | +0,76 % | $1,29 | $1,35 | $1,27 | 659,90K |
| 2026-08-13 | $1,32 | +5,60 % | $1,24 | $1,35 | $1,24 | 41,00K |
| 2026-08-12 | $1,25 | +3,31 % | $1,27 | $1,27 | $1,23 | 7,20K |
| 2026-08-11 | $1,21 | +6,14 % | $1,19 | $1,25 | $1,14 | 128,20K |
| 2026-08-10 | $1,14 | -8,80 % | $1,23 | $1,23 | $1,13 | 10,70K |
| 2026-08-07 | $1,25 | +17,92 % | $1,11 | $1,25 | $1,09 | 52,70K |
| 2026-08-06 | $1,06 | +0,95 % | $1,05 | $1,09 | $1,05 | 6,50K |
| 2026-08-05 | $1,05 | -2,78 % | $1,10 | $1,10 | $1,05 | 5,00K |
| 2026-08-04 | $1,08 | +0,93 % | $1,10 | $1,10 | $1,07 | 5,50K |
| 2026-08-03 | $1,07 | +0,94 % | $1,03 | $1,12 | $1,00 | 11,20K |
| 2026-07-31 | $1,06 | +0,95 % | $1,03 | $1,06 | $1,00 | 20,00K |
| 2026-07-30 | $1,05 | -3,67 % | $1,08 | $1,10 | $1,05 | 25,90K |
| 2026-07-29 | $1,09 | +2,83 % | $1,06 | $1,15 | $1,05 | 15,70K |
| 2026-07-28 | $1,06 | -7,02 % | $1,13 | $1,13 | $1,05 | 6,90K |
| 2026-07-27 | $1,14 | +3,64 % | $1,13 | $1,14 | $1,10 | 11,30K |
| 2026-07-24 | $1,10 | 0,00 % | $1,15 | $1,15 | $1,06 | 5,40K |
| 2026-07-23 | $1,10 | 0,00 % | $1,08 | $1,12 | $1,05 | 16,40K |
| 2026-07-22 | $1,10 | +4,76 % | $1,10 | $1,11 | $1,05 | 7,60K |
| 2026-07-21 | $1,05 | -7,08 % | $1,11 | $1,12 | $1,05 | 6,80K |
| 2026-07-20 | $1,13 | +4,63 % | $1,12 | $1,16 | $1,07 | 13,60K |
| 2026-07-17 | $1,08 | -6,09 % | $1,19 | $1,21 | $1,02 | 39,10K |
| 2026-07-16 | $1,15 | +15,00 % | $1,02 | $1,20 | $1,01 | 146,50K |
| 2026-07-15 | $1,00 | +2,99 % | $0,99 | $1,01 | $0,97 | 19,00K |
| 2026-07-14 | $0,97 | +12,00 % | $0,87 | $0,99 | $0,86 | 100,20K |
| 2026-07-13 | $0,87 | +10,31 % | $0,83 | $0,87 | $0,80 | 58,30K |
| 2026-07-10 | $0,79 | +0,51 % | $0,82 | $0,89 | $0,77 | 140,40K |
| 2026-07-09 | $0,78 | +2,62 % | $0,78 | $0,89 | $0,70 | 650,80K |
| 2026-07-08 | $0,76 | -4,75 % | $0,85 | $0,85 | $0,72 | 91,90K |
| 2026-07-07 | $0,80 | -10,11 % | $0,90 | $0,95 | $0,80 | 17,50K |
| 2026-07-06 | $0,89 | +8,54 % | $0,82 | $0,92 | $0,80 | 138,70K |
| 2026-07-02 | $0,82 | -4,65 % | $0,88 | $0,88 | $0,80 | 29,00K |
| 2026-07-01 | $0,86 | +2,38 % | $0,84 | $0,89 | $0,84 | 15,20K |
| 2026-06-30 | $0,84 | -12,59 % | $0,97 | $1,00 | $0,81 | 109,00K |
| 2026-06-29 | $0,96 | -4,85 % | $1,00 | $1,02 | $0,96 | 69,40K |
| 2026-06-26 | $1,01 | -0,98 % | $1,01 | $1,03 | $1,01 | 2,60K |
| 2026-06-25 | $1,02 | -0,97 % | $1,05 | $1,06 | $1,01 | 16,80K |
| 2026-06-24 | $1,03 | -2,83 % | $1,03 | $1,06 | $1,03 | 11,30K |
| 2026-06-23 | $1,06 | +0,95 % | $1,05 | $1,07 | $0,98 | 21,40K |
| 2026-06-22 | $1,05 | +1,94 % | $0,96 | $1,05 | $0,94 | 140,70K |
| 2026-06-18 | $1,03 | -0,96 % | $1,04 | $1,10 | $1,03 | 42,70K |
| 2026-06-17 | $1,04 | +2,97 % | $1,01 | $1,06 | $1,01 | 11,00K |
| 2026-06-16 | $1,01 | -0,98 % | $1,02 | $1,03 | $1,01 | 13,00K |
| 2026-06-15 | $1,02 | +2,00 % | $1,02 | $1,05 | $0,99 | 10,00K |
| 2026-06-12 | $1,00 | +0,60 % | $1,06 | $1,08 | $0,96 | 51,40K |
| 2026-06-11 | $0,99 | -2,55 % | $1,03 | $1,03 | $0,95 | 32,20K |
| 2026-06-10 | $1,02 | +2,51 % | $1,00 | $1,05 | $0,95 | 26,40K |
| 2026-06-09 | $1,00 | -1,49 % | $1,02 | $1,03 | $0,99 | 6,50K |
| 2026-06-08 | $1,01 | 0,00 % | $0,99 | $1,04 | $0,99 | 15,90K |
| 2026-06-05 | $1,01 | -1,94 % | $1,02 | $1,04 | $1,01 | 17,20K |
| 2026-06-04 | $1,03 | +0,98 % | $1,03 | $1,07 | $1,00 | 14,50K |
| 2026-06-03 | $1,02 | +4,08 % | $1,00 | $1,05 | $1,00 | 52,70K |
| 2026-06-02 | $0,98 | -3,92 % | $1,01 | $1,02 | $0,97 | 38,50K |
| 2026-06-01 | $1,02 | 0,00 % | $1,03 | $1,04 | $1,02 | 34,70K |
| 2026-05-29 | $1,02 | -0,97 % | $0,98 | $1,02 | $0,90 | 54,20K |
| 2026-05-28 | $1,03 | +15,73 % | $0,89 | $1,10 | $0,86 | 191,20K |
| 2026-05-27 | $0,89 | -1,11 % | $0,85 | $0,90 | $0,85 | 27,60K |
| 2026-05-26 | $0,90 | -1,10 % | $0,90 | $0,94 | $0,88 | 42,20K |