2,913€
5,35%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,77 | 2,93 | 2,77 | 2,91 | 5,34% | - |
| 29.01.2025 | 2,76 | 2,80 | 2,72 | 2,76 | 0,24% | - |
| 28.01.2025 | 2,68 | 2,77 | 2,68 | 2,76 | 2,80% | 4.000,00 |
| 27.01.2025 | 2,78 | 2,81 | 2,61 | 2,68 | -3,32% | - |
| 24.01.2025 | 2,71 | 2,81 | 2,71 | 2,78 | 2,29% | - |
| 23.01.2025 | 2,70 | 2,72 | 2,60 | 2,71 | 0,30% | 1.200,00 |
| 22.01.2025 | 2,70 | 2,78 | 2,67 | 2,71 | 0,26% | 105,00 |
| 21.01.2025 | 2,69 | 2,79 | 2,67 | 2,70 | 0,15% | - |
| 20.01.2025 | 2,67 | 2,69 | 2,64 | 2,69 | 0,80% | - |
| 17.01.2025 | 2,65 | 2,69 | 2,60 | 2,67 | 0,70% | - |
| 16.01.2025 | 2,64 | 2,72 | 2,64 | 2,65 | 0,42% | - |
| 15.01.2025 | 2,69 | 2,73 | 2,61 | 2,64 | -1,75% | 300,00 |
| 14.01.2025 | 2,58 | 2,70 | 2,57 | 2,69 | 4,47% | 50,00 |
| 13.01.2025 | 2,64 | 2,66 | 2,55 | 2,58 | -2,37% | - |
| 10.01.2025 | 2,72 | 2,75 | 2,61 | 2,64 | -2,76% | - |
| 09.01.2025 | 2,65 | 2,72 | 2,65 | 2,71 | 2,30% | - |
| 08.01.2025 | 2,51 | 2,67 | 2,51 | 2,65 | 5,78% | 3.732,00 |
| 07.01.2025 | 2,45 | 2,55 | 2,44 | 2,51 | 2,31% | 55,00 |
| 06.01.2025 | 2,52 | 2,53 | 2,45 | 2,45 | -2,72% | 1.820,00 |
| 03.01.2025 | 2,56 | 2,60 | 2,50 | 2,52 | -1,54% | - |
| 02.01.2025 | 2,39 | 2,58 | 2,39 | 2,56 | 7,10% | 120,00 |
| 30.12.2024 | 2,39 | 2,40 | 2,38 | 2,39 | 0,55% | - |
| 27.12.2024 | 2,42 | 2,44 | 2,36 | 2,38 | -1,70% | 200,00 |
| 23.12.2024 | 2,40 | 2,47 | 2,36 | 2,42 | 0,62% | 10.870,00 |
| 20.12.2024 | 2,39 | 2,48 | 2,37 | 2,40 | 0,61% | - |
| 19.12.2024 | 2,43 | 2,49 | 2,39 | 2,39 | -1,75% | 200,00 |
| 18.12.2024 | 2,54 | 2,56 | 2,43 | 2,43 | -4,37% | - |
| 17.12.2024 | 2,64 | 2,64 | 2,50 | 2,54 | -1,32% | 1.100,00 |
| 16.12.2024 | 2,64 | 2,69 | 2,57 | 2,57 | -2,31% | - |
| 13.12.2024 | 2,74 | 2,76 | 2,60 | 2,64 | -3,73% | - |
| 12.12.2024 | 2,93 | 2,95 | 2,71 | 2,74 | -6,59% | 2.129,00 |
| 11.12.2024 | 2,77 | 2,93 | 2,76 | 2,93 | 5,83% | - |
| 10.12.2024 | 2,75 | 2,87 | 2,75 | 2,77 | 0,54% | 100,00 |
| 09.12.2024 | 2,67 | 2,82 | 2,67 | 2,75 | 3,34% | 1.000,00 |
| 06.12.2024 | 2,72 | 2,74 | 2,63 | 2,67 | -1,90% | - |
| 05.12.2024 | 2,75 | 2,78 | 2,69 | 2,72 | -1,33% | 300,00 |
| 04.12.2024 | 2,77 | 2,80 | 2,74 | 2,75 | -0,43% | 2.400,00 |
| 03.12.2024 | 2,59 | 2,81 | 2,58 | 2,77 | 6,94% | - |
| 02.12.2024 | 2,62 | 2,64 | 2,55 | 2,59 | -1,47% | 2.000,00 |
| 29.11.2024 | 2,61 | 2,71 | 2,58 | 2,62 | 0,50% | - |
| 28.11.2024 | 2,59 | 2,63 | 2,58 | 2,61 | 0,85% | - |
| 27.11.2024 | 2,58 | 2,68 | 2,56 | 2,59 | 0,27% | - |
| 26.11.2024 | 2,53 | 2,58 | 2,50 | 2,58 | 2,02% | 500,00 |
| 25.11.2024 | 2,72 | 2,72 | 2,51 | 2,53 | -7,02% | 5.120,00 |
| 22.11.2024 | 2,74 | 2,82 | 2,71 | 2,72 | -0,80% | 780,00 |
| 21.11.2024 | 2,64 | 2,74 | 2,64 | 2,74 | 3,82% | - |
| 20.11.2024 | 2,63 | 2,68 | 2,60 | 2,64 | 0,53% | - |
| 19.11.2024 | 2,52 | 2,63 | 2,52 | 2,63 | 4,47% | 1.692,00 |
| 18.11.2024 | 2,41 | 2,54 | 2,41 | 2,52 | 4,51% | - |
| 15.11.2024 | 2,43 | 2,49 | 2,39 | 2,41 | -0,86% | - |
| 14.11.2024 | 2,34 | 2,45 | 2,30 | 2,43 | 3,65% | 1.000,00 |
| 13.11.2024 | 2,40 | 2,46 | 2,34 | 2,34 | -2,21% | 4.043,00 |
| 12.11.2024 | 2,36 | 2,41 | 2,25 | 2,40 | 1,37% | 2.970,00 |
| 11.11.2024 | 2,55 | 2,57 | 2,33 | 2,36 | -7,38% | 2.300,00 |
| 08.11.2024 | 2,63 | 2,64 | 2,53 | 2,55 | -2,76% | - |
| 07.11.2024 | 2,50 | 2,64 | 2,49 | 2,63 | 4,94% | 5.000,00 |
| 06.11.2024 | 2,50 | 2,53 | 2,38 | 2,50 | -0,08% | 1.592,00 |
| 05.11.2024 | 2,53 | 2,60 | 2,50 | 2,50 | -1,15% | 180,00 |
| 04.11.2024 | 2,80 | 2,80 | 2,52 | 2,53 | -9,55% | 100,00 |
| 01.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 31.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 30.10.2024 | 2,69 | 2,83 | 2,69 | 2,80 | 4,28% | 3.772,00 |
| 29.10.2024 | 2,64 | 2,71 | 2,64 | 2,69 | 1,69% | - |
| 28.10.2024 | 2,66 | 2,68 | 2,63 | 2,64 | -0,86% | - |
| 25.10.2024 | 2,70 | 2,73 | 2,64 | 2,66 | -1,42% | - |
| 24.10.2024 | 2,70 | 2,76 | 2,63 | 2,70 | -0,07% | - |
| 23.10.2024 | 2,78 | 2,80 | 2,68 | 2,70 | -2,87% | 4.000,00 |
| 22.10.2024 | 2,77 | 2,83 | 2,73 | 2,78 | 0,60% | 1.000,00 |
| 21.10.2024 | 2,78 | 2,93 | 2,74 | 2,77 | -0,61% | 2.420,00 |
| 18.10.2024 | 2,67 | 2,82 | 2,67 | 2,78 | 4,48% | 1.373,00 |
| 17.10.2024 | 2,69 | 2,74 | 2,66 | 2,67 | -1,09% | 250,00 |
| 16.10.2024 | 2,62 | 2,72 | 2,62 | 2,69 | 2,73% | - |
| 15.10.2024 | 2,61 | 2,62 | 2,55 | 2,62 | 0,48% | - |
| 14.10.2024 | 2,59 | 2,61 | 2,54 | 2,61 | 0,66% | 600,00 |
| 11.10.2024 | 2,56 | 2,64 | 2,56 | 2,59 | 1,43% | - |
| 10.10.2024 | 2,52 | 2,59 | 2,51 | 2,56 | 1,55% | 500,00 |
| 09.10.2024 | 2,48 | 2,54 | 2,44 | 2,52 | 1,41% | - |
| 08.10.2024 | 2,50 | 2,52 | 2,45 | 2,48 | -0,76% | - |
| 07.10.2024 | 2,49 | 2,52 | 2,39 | 2,50 | 1,91% | - |
| 04.10.2024 | 2,49 | 2,56 | 2,46 | 2,46 | -1,37% | - |
| 03.10.2024 | 2,55 | 2,60 | 2,49 | 2,49 | -2,32% | - |
| 02.10.2024 | 2,57 | 2,63 | 2,55 | 2,55 | -0,88% | - |
| 01.10.2024 | 2,49 | 2,65 | 2,49 | 2,57 | 3,13% | - |
| 30.09.2024 | 2,66 | 2,66 | 2,49 | 2,49 | -6,16% | 2.000,00 |
| 27.09.2024 | 2,83 | 2,83 | 2,63 | 2,66 | -4,39% | - |
| 26.09.2024 | 2,83 | 2,88 | 2,78 | 2,78 | -1,75% | - |
| 25.09.2024 | 2,70 | 2,89 | 2,70 | 2,83 | -0,89% | - |
| 24.09.2024 | 2,80 | 2,89 | 2,79 | 2,85 | 1,77% | 1.000,00 |
| 23.09.2024 | 2,81 | 2,87 | 2,79 | 2,80 | -0,07% | - |
| 20.09.2024 | 2,75 | 2,86 | 2,74 | 2,81 | 2,17% | - |
| 19.09.2024 | 2,70 | 2,82 | 2,70 | 2,75 | 1,80% | 4.000,00 |
| 18.09.2024 | 2,73 | 2,85 | 2,70 | 2,70 | -1,23% | 222,00 |
| 17.09.2024 | 2,82 | 2,84 | 2,69 | 2,73 | -3,10% | 70,00 |
| 16.09.2024 | 2,78 | 2,91 | 2,77 | 2,82 | 1,22% | 1.540,00 |
| 13.09.2024 | 2,59 | 2,81 | 2,57 | 2,78 | 7,59% | 3.675,00 |
| 12.09.2024 | 2,40 | 2,61 | 2,38 | 2,59 | 7,88% | 5.600,00 |
| 11.09.2024 | 2,25 | 2,41 | 2,22 | 2,40 | 6,43% | 1.100,00 |
| 10.09.2024 | 2,15 | 2,25 | 2,14 | 2,25 | 4,74% | - |
| 09.09.2024 | 2,10 | 2,18 | 2,10 | 2,15 | 2,31% | 400,00 |
| 06.09.2024 | 2,17 | 2,21 | 2,10 | 2,10 | -2,89% | - |