3,377€
-1,95%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,44 | 3,45 | 3,30 | 3,38 | -1,95% | 2.500,00 |
| 15.05.2025 | 3,35 | 3,44 | 3,28 | 3,44 | 2,68% | 4.100,00 |
| 14.05.2025 | 3,45 | 3,45 | 3,29 | 3,35 | -2,88% | 3.800,00 |
| 13.05.2025 | 3,43 | 3,51 | 3,40 | 3,45 | 0,64% | 2.550,00 |
| 12.05.2025 | 3,71 | 3,71 | 3,38 | 3,43 | -7,46% | 5.909,00 |
| 09.05.2025 | 3,59 | 3,72 | 3,55 | 3,71 | 3,49% | - |
| 08.05.2025 | 3,59 | 3,67 | 3,56 | 3,58 | -0,32% | 50,00 |
| 07.05.2025 | 3,69 | 3,69 | 3,54 | 3,59 | -2,55% | - |
| 06.05.2025 | 3,48 | 3,69 | 3,45 | 3,69 | 6,07% | 2.200,00 |
| 05.05.2025 | 3,39 | 3,52 | 3,38 | 3,48 | 2,60% | 3.382,00 |
| 02.05.2025 | 3,51 | 3,51 | 3,34 | 3,39 | -3,45% | 500,00 |
| 30.04.2025 | 2,93 | 3,51 | 2,90 | 3,51 | 19,91% | 4.683,00 |
| 29.04.2025 | 2,95 | 2,96 | 2,88 | 2,93 | -0,91% | 6.825,00 |
| 28.04.2025 | 2,98 | 2,99 | 2,92 | 2,95 | -0,87% | - |
| 25.04.2025 | 3,05 | 3,06 | 2,94 | 2,98 | -2,10% | 2.000,00 |
| 24.04.2025 | 3,03 | 3,11 | 3,02 | 3,04 | 0,20% | 700,00 |
| 23.04.2025 | 3,05 | 3,11 | 2,86 | 3,04 | -0,23% | 4.655,00 |
| 22.04.2025 | 3,21 | 3,39 | 3,03 | 3,05 | -5,07% | 4.000,00 |
| 17.04.2025 | 3,29 | 3,32 | 3,19 | 3,21 | -2,49% | 900,00 |
| 16.04.2025 | 3,22 | 3,39 | 3,22 | 3,29 | 2,06% | 130,00 |
| 15.04.2025 | 3,15 | 3,23 | 3,14 | 3,22 | 2,43% | 4.721,00 |
| 14.04.2025 | 3,14 | 3,18 | 3,06 | 3,15 | 0,13% | - |
| 11.04.2025 | 3,03 | 3,21 | 3,03 | 3,14 | 3,61% | 681,00 |
| 10.04.2025 | 2,95 | 3,08 | 2,90 | 3,03 | 2,83% | 1.500,00 |
| 09.04.2025 | 2,72 | 2,99 | 2,71 | 2,95 | 8,26% | 3.000,00 |
| 08.04.2025 | 2,72 | 2,91 | 2,69 | 2,73 | 0,02% | 4.531,00 |
| 07.04.2025 | 2,75 | 2,95 | 2,63 | 2,72 | -0,71% | 6.171,00 |
| 04.04.2025 | 3,22 | 3,24 | 2,72 | 2,74 | -14,89% | 13.050,00 |
| 03.04.2025 | 3,33 | 3,33 | 2,87 | 3,22 | -3,50% | 10.000,00 |
| 02.04.2025 | 3,38 | 3,41 | 3,25 | 3,34 | -0,86% | - |
| 01.04.2025 | 3,43 | 3,47 | 3,21 | 3,37 | -1,61% | - |
| 31.03.2025 | 3,33 | 3,48 | 3,24 | 3,43 | 2,85% | 1.000,00 |
| 28.03.2025 | 3,35 | 3,49 | 3,31 | 3,33 | -0,51% | 1.550,00 |
| 27.03.2025 | 3,22 | 3,35 | 3,20 | 3,35 | 3,94% | 4.300,00 |
| 26.03.2025 | 3,12 | 3,30 | 3,11 | 3,22 | 3,17% | 5.200,00 |
| 25.03.2025 | 2,99 | 3,14 | 2,98 | 3,12 | 4,47% | - |
| 24.03.2025 | 2,99 | 3,04 | 2,96 | 2,99 | 0,03% | - |
| 21.03.2025 | 3,06 | 3,06 | 2,96 | 2,99 | -2,53% | - |
| 20.03.2025 | 3,09 | 3,11 | 3,02 | 3,06 | -0,87% | 750,00 |
| 19.03.2025 | 3,03 | 3,10 | 3,01 | 3,09 | 1,68% | 900,00 |
| 18.03.2025 | 3,04 | 3,17 | 3,03 | 3,04 | -0,51% | 850,00 |
| 17.03.2025 | 2,90 | 3,08 | 2,90 | 3,06 | 4,69% | 1.000,00 |
| 14.03.2025 | 2,96 | 3,03 | 2,92 | 2,92 | -1,85% | - |
| 13.03.2025 | 2,84 | 3,03 | 2,82 | 2,97 | 4,72% | - |
| 12.03.2025 | 2,75 | 2,86 | 2,73 | 2,84 | 3,20% | 1.000,00 |
| 11.03.2025 | 2,56 | 2,76 | 2,55 | 2,75 | 7,38% | - |
| 10.03.2025 | 2,67 | 2,69 | 2,53 | 2,56 | -3,94% | 2.520,00 |
| 07.03.2025 | 2,62 | 3,02 | 2,59 | 2,67 | 1,56% | 500,00 |
| 06.03.2025 | 2,62 | 2,67 | 2,57 | 2,63 | 0,29% | - |
| 05.03.2025 | 2,53 | 2,62 | 2,49 | 2,62 | 3,50% | 2.920,00 |
| 04.03.2025 | 2,55 | 2,62 | 2,47 | 2,53 | -0,63% | 1.450,00 |
| 03.03.2025 | 2,61 | 2,67 | 2,54 | 2,55 | -2,32% | 800,00 |
| 28.02.2025 | 2,59 | 2,61 | 2,53 | 2,61 | 0,62% | - |
| 27.02.2025 | 2,68 | 2,70 | 2,59 | 2,59 | -3,46% | 1.000,00 |
| 26.02.2025 | 2,58 | 2,69 | 2,56 | 2,68 | 3,95% | 6.000,00 |
| 25.02.2025 | 2,71 | 2,71 | 2,56 | 2,58 | -4,58% | - |
| 24.02.2025 | 2,70 | 2,74 | 2,65 | 2,71 | 0,26% | - |
| 21.02.2025 | 2,87 | 2,88 | 2,68 | 2,70 | -6,02% | - |
| 20.02.2025 | 2,77 | 2,92 | 2,64 | 2,87 | 3,64% | 545,00 |
| 19.02.2025 | 2,83 | 2,88 | 2,75 | 2,77 | -2,08% | 1.122,00 |
| 18.02.2025 | 2,79 | 2,84 | 2,78 | 2,83 | 1,11% | 12,00 |
| 17.02.2025 | 2,77 | 2,81 | 2,77 | 2,80 | 1,14% | 25,00 |
| 14.02.2025 | 2,89 | 2,92 | 2,74 | 2,77 | -4,21% | 6.000,00 |
| 13.02.2025 | 2,88 | 2,96 | 2,74 | 2,89 | 0,17% | 4.174,00 |
| 12.02.2025 | 2,90 | 2,95 | 2,87 | 2,88 | -0,53% | - |
| 11.02.2025 | 3,02 | 3,05 | 2,90 | 2,90 | -4,37% | 5.363,00 |
| 10.02.2025 | 2,91 | 3,04 | 2,91 | 3,03 | 4,30% | 200,00 |
| 07.02.2025 | 2,88 | 2,98 | 2,87 | 2,91 | 0,83% | 10.000,00 |
| 06.02.2025 | 2,98 | 3,01 | 2,85 | 2,88 | -3,29% | - |
| 05.02.2025 | 2,92 | 3,04 | 2,89 | 2,98 | 2,14% | 7.250,00 |
| 04.02.2025 | 2,78 | 2,94 | 2,78 | 2,92 | 4,89% | 400,00 |
| 03.02.2025 | 2,91 | 2,97 | 2,77 | 2,78 | -4,81% | 400,00 |
| 31.01.2025 | 2,91 | 3,02 | 2,91 | 2,92 | 0,38% | - |
| 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% | - |