Name | Symbol | Markt | Aktientyp |
---|---|---|---|
NewMarket Corporation | NEU | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
565,30 |
NEU Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 543,42 | 570,14 | 541,53 | 557,74 | 28.633 | 21,88 | 4,03% |
1 Monat | 596,05 | 599,77 | 524,04 | 560,69 | 41.220 | -30,75 | -5,16% |
3 Monate | 598,25 | 649,9999 | 524,04 | 600,56 | 40.960 | -32,95 | -5,51% |
6 Monate | 494,26 | 649,9999 | 492,6678 | 575,77 | 44.224 | 71,04 | 14,37% |
1 Jahr | 393,89 | 649,9999 | 387,16 | 516,78 | 38.535 | 171,41 | 43,52% |
3 Jahre | 355,88 | 649,9999 | 280,28 | 387,15 | 41.000 | 209,42 | 58,85% |
5 Jahre | 418,86 | 649,9999 | 280,28 | 399,83 | 44.390 | 146,44 | 34,96% |
NEU 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 565,30 | 2,85 | 0,51% | 564,35 | 570,14 | 562,14 | 20.450 |
09 Mai 2024 | 562,45 | 0,11 | 0,02% | 562,31 | 566,60 | 560,08 | 24.666 |
08 Mai 2024 | 562,34 | 9,56 | 1,73% | 556,63 | 563,45 | 555,00 | 41.367 |
07 Mai 2024 | 552,78 | 5,89 | 1,08% | 549,92 | 555,90 | 548,35 | 26.119 |
04 Mai 2024 | 546,89 | 7,37 | 1,37% | 543,42 | 549,07 | 541,53 | 30.562 |
03 Mai 2024 | 539,52 | 9,40 | 1,77% | 533,27 | 543,97 | 529,99 | 34.337 |
02 Mai 2024 | 530,12 | 3,20 | 0,61% | 529,53 | 533,65 | 524,04 | 27.678 |
01 Mai 2024 | 526,92 | -8,18 | -1,53% | 533,26 | 539,09 | 525,35 | 37.661 |
30 Apr 2024 | 535,10 | 5,69 | 1,07% | 532,76 | 540,12 | 530,31 | 63.870 |
27 Apr 2024 | 529,41 | -4,18 | -0,78% | 533,59 | 540,16 | 526,72 | 65.326 |
26 Apr 2024 | 533,59 | -49,66 | -8,51% | 571,59 | 592,85 | 530,495 | 97.257 |
25 Apr 2024 | 583,25 | -3,35 | -0,57% | 588,05 | 593,635 | 581,43 | 46.870 |
24 Apr 2024 | 586,60 | -1,91 | -0,32% | 587,55 | 588,09 | 584,94 | 37.321 |
23 Apr 2024 | 588,51 | 2,17 | 0,37% | 585,93 | 594,535 | 584,50 | 34.832 |
20 Apr 2024 | 586,34 | 2,96 | 0,51% | 583,70 | 587,00 | 582,32 | 43.994 |
19 Apr 2024 | 583,38 | -0,58 | -0,10% | 588,15 | 588,15 | 579,25 | 34.866 |
18 Apr 2024 | 583,96 | -4,87 | -0,83% | 592,00 | 592,00 | 583,96 | 36.081 |
17 Apr 2024 | 588,83 | -6,05 | -1,02% | 592,98 | 592,98 | 583,47 | 35.271 |
16 Apr 2024 | 594,88 | 2,14 | 0,36% | 595,90 | 599,77 | 591,40 | 38.202 |
13 Apr 2024 | 592,74 | -7,35 | -1,22% | 596,05 | 599,48 | 590,61 | 47.670 |
12 Apr 2024 | 600,09 | -0,30 | -0,05% | 601,87 | 602,51 | 598,84 | 42.878 |
11 Apr 2024 | 600,39 | -2,71 | -0,45% | 597,29 | 601,95 | 595,76 | 42.651 |