1,838€
0,96%
Echtzeit-Aktienkurs New Gold
Bid:
Ask:
Aktienkurse zur New Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 1,82 | 1,87 | 1,82 | 1,84 | 0,96% | - |
| 13.06.2024 | 1,84 | 1,88 | 1,78 | 1,82 | -0,98% | 2.000,00 |
| 12.06.2024 | 1,85 | 1,89 | 1,83 | 1,84 | -0,49% | - |
| 11.06.2024 | 1,80 | 1,87 | 1,77 | 1,85 | 2,61% | 3.000,00 |
| 10.06.2024 | 1,83 | 1,91 | 1,79 | 1,80 | -1,56% | - |
| 07.06.2024 | 1,96 | 1,98 | 1,82 | 1,83 | -6,73% | 3.000,00 |
| 06.06.2024 | 1,88 | 2,00 | 1,87 | 1,96 | 4,25% | 750,00 |
| 05.06.2024 | 1,86 | 1,93 | 1,84 | 1,88 | 1,05% | - |
| 04.06.2024 | 1,97 | 1,97 | 1,83 | 1,86 | -5,44% | 5.000,00 |
| 03.06.2024 | 2,00 | 2,05 | 1,93 | 1,97 | -1,82% | - |
| 31.05.2024 | 2,03 | 2,08 | 1,97 | 2,00 | -1,09% | 750,00 |
| 30.05.2024 | 1,92 | 2,12 | 1,90 | 2,03 | 5,57% | - |
| 29.05.2024 | 1,94 | 1,96 | 1,87 | 1,92 | -0,95% | - |
| 28.05.2024 | 1,88 | 2,00 | 1,81 | 1,94 | 3,00% | - |
| 27.05.2024 | 1,80 | 1,89 | 1,80 | 1,88 | 4,41% | - |
| 24.05.2024 | 1,74 | 1,85 | 1,74 | 1,80 | 3,68% | - |
| 23.05.2024 | 1,80 | 1,82 | 1,72 | 1,74 | -3,31% | - |
| 22.05.2024 | 1,93 | 1,95 | 1,79 | 1,80 | -6,87% | 1.000,00 |
| 21.05.2024 | 1,95 | 2,01 | 1,90 | 1,93 | -0,82% | 500,00 |
| 20.05.2024 | 1,96 | 1,99 | 1,89 | 1,95 | -0,46% | 1.190,00 |
| 17.05.2024 | 1,73 | 1,96 | 1,69 | 1,96 | 12,71% | 4.000,00 |
| 16.05.2024 | 1,69 | 1,76 | 1,67 | 1,73 | 2,75% | - |
| 15.05.2024 | 1,70 | 1,74 | 1,65 | 1,69 | -0,47% | - |
| 14.05.2024 | 1,58 | 1,72 | 1,58 | 1,70 | -1,42% | - |
| 13.05.2024 | 1,81 | 1,83 | 1,72 | 1,72 | -4,73% | - |
| 10.05.2024 | 1,83 | 1,90 | 1,80 | 1,81 | -1,42% | 2.055,00 |
| 09.05.2024 | 1,74 | 1,83 | 1,72 | 1,83 | 5,53% | 1.000,00 |
| 08.05.2024 | 1,74 | 1,77 | 1,72 | 1,74 | -0,43% | - |
| 07.05.2024 | 1,73 | 1,75 | 1,71 | 1,74 | 0,63% | - |
| 06.05.2024 | 1,69 | 1,79 | 1,69 | 1,73 | 2,76% | 1.000,00 |
| 03.05.2024 | 1,70 | 1,73 | 1,67 | 1,69 | -0,91% | 1.000,00 |
| 02.05.2024 | 1,63 | 1,79 | 1,63 | 1,70 | 4,64% | - |
| 30.04.2024 | 1,71 | 1,71 | 1,61 | 1,63 | -5,02% | 700,00 |
| 29.04.2024 | 1,70 | 1,74 | 1,68 | 1,71 | 0,88% | 800,00 |
| 26.04.2024 | 1,69 | 1,74 | 1,68 | 1,70 | 0,59% | - |
| 25.04.2024 | 1,61 | 1,69 | 1,59 | 1,69 | 4,62% | 750,00 |
| 24.04.2024 | 1,61 | 1,62 | 1,57 | 1,61 | 0,03% | - |
| 23.04.2024 | 1,60 | 1,65 | 1,57 | 1,61 | 0,69% | - |
| 22.04.2024 | 1,64 | 1,65 | 1,56 | 1,60 | -2,29% | 4.350,00 |
| 19.04.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,06% | - |
| 18.04.2024 | 1,63 | 1,69 | 1,62 | 1,64 | 0,80% | - |
| 17.04.2024 | 1,63 | 1,68 | 1,61 | 1,63 | -0,46% | - |
| 16.04.2024 | 1,66 | 1,68 | 1,60 | 1,63 | -1,66% | 700,00 |
| 15.04.2024 | 1,70 | 1,74 | 1,65 | 1,66 | -2,06% | - |
| 12.04.2024 | 1,72 | 1,82 | 1,68 | 1,70 | -1,37% | 12.350,00 |
| 11.04.2024 | 1,69 | 1,72 | 1,67 | 1,72 | 1,87% | 1.250,00 |
| 10.04.2024 | 1,70 | 1,73 | 1,65 | 1,69 | -0,68% | 1.000,00 |
| 09.04.2024 | 1,62 | 1,70 | 1,62 | 1,70 | 5,17% | 1.900,00 |
| 08.04.2024 | 1,67 | 1,72 | 1,61 | 1,62 | -2,97% | 600,00 |
| 05.04.2024 | 1,58 | 1,68 | 1,58 | 1,67 | 5,58% | 1.274,00 |
| 04.04.2024 | 1,64 | 1,68 | 1,58 | 1,58 | -3,69% | - |
| 03.04.2024 | 1,58 | 1,68 | 1,57 | 1,64 | 4,03% | - |
| 02.04.2024 | 1,57 | 1,60 | 1,55 | 1,58 | 0,32% | 3.000,00 |
| 28.03.2024 | 1,56 | 1,60 | 1,55 | 1,57 | 0,64% | 3.200,00 |
| 27.03.2024 | 1,46 | 1,57 | 1,44 | 1,56 | 7,22% | - |
| 26.03.2024 | 1,46 | 1,52 | 1,45 | 1,46 | -0,34% | - |
| 25.03.2024 | 1,49 | 1,54 | 1,46 | 1,46 | -2,01% | - |
| 22.03.2024 | 1,50 | 1,53 | 1,47 | 1,49 | -0,67% | 2.000,00 |
| 21.03.2024 | 1,56 | 1,61 | 1,49 | 1,50 | -3,85% | - |
| 20.03.2024 | 1,48 | 1,59 | 1,47 | 1,56 | 5,41% | - |
| 19.03.2024 | 1,51 | 1,52 | 1,45 | 1,48 | -1,66% | 500,00 |
| 18.03.2024 | 1,55 | 1,57 | 1,51 | 1,51 | -2,90% | 2.445,00 |
| 15.03.2024 | 1,56 | 1,61 | 1,50 | 1,55 | -0,64% | - |
| 14.03.2024 | 1,54 | 1,57 | 1,52 | 1,56 | 1,30% | 5.783,00 |
| 13.03.2024 | 1,49 | 1,58 | 1,48 | 1,54 | 3,70% | - |
| 12.03.2024 | 1,52 | 1,56 | 1,45 | 1,49 | -2,30% | 1.500,00 |
| 11.03.2024 | 1,38 | 1,53 | 1,38 | 1,52 | 10,55% | - |
| 08.03.2024 | 1,41 | 1,45 | 1,34 | 1,38 | -2,14% | 7.393,00 |
| 07.03.2024 | 1,36 | 1,41 | 1,34 | 1,41 | 3,69% | - |
| 06.03.2024 | 1,30 | 1,36 | 1,29 | 1,36 | 4,63% | - |
| 05.03.2024 | 1,30 | 1,38 | 1,30 | 1,30 | 0,00% | - |
| 04.03.2024 | 1,24 | 1,31 | 1,22 | 1,30 | 4,86% | - |
| 01.03.2024 | 1,14 | 1,24 | 1,14 | 1,24 | 8,81% | 1.500,00 |
| 29.02.2024 | 1,10 | 1,18 | 1,08 | 1,14 | 3,65% | - |
| 28.02.2024 | 1,04 | 1,11 | 1,04 | 1,10 | 5,80% | - |
| 27.02.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 0,49% | - |
| 26.02.2024 | 1,05 | 1,07 | 1,02 | 1,03 | -1,90% | - |
| 23.02.2024 | 1,03 | 1,06 | 1,02 | 1,05 | 1,94% | 15.000,00 |
| 22.02.2024 | 1,07 | 1,08 | 1,03 | 1,03 | -3,29% | 568,00 |
| 21.02.2024 | 1,07 | 1,10 | 1,06 | 1,07 | -0,47% | - |
| 20.02.2024 | 1,07 | 1,12 | 1,06 | 1,07 | 0,47% | - |
| 19.02.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -0,93% | - |
| 16.02.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | - |
| 15.02.2024 | 1,06 | 1,12 | 1,06 | 1,09 | 2,36% | - |
| 14.02.2024 | 1,12 | 1,14 | 1,02 | 1,06 | -4,93% | - |
| 13.02.2024 | 1,16 | 1,20 | 1,12 | 1,12 | -3,46% | - |
| 12.02.2024 | 1,10 | 1,18 | 1,10 | 1,16 | 5,00% | - |
| 09.02.2024 | 1,16 | 1,19 | 1,08 | 1,10 | -4,76% | - |
| 08.02.2024 | 1,18 | 1,22 | 1,14 | 1,16 | -1,70% | - |
| 07.02.2024 | 1,21 | 1,22 | 1,17 | 1,18 | -2,49% | - |
| 06.02.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 1,69% | - |
| 05.02.2024 | 1,19 | 1,21 | 1,16 | 1,19 | -0,42% | - |
| 02.02.2024 | 1,20 | 1,20 | 1,15 | 1,19 | -0,42% | 145,00 |
| 01.02.2024 | 1,12 | 1,20 | 1,12 | 1,20 | 7,17% | 56,00 |
| 31.01.2024 | 1,10 | 1,18 | 1,09 | 1,12 | 1,36% | - |
| 30.01.2024 | 1,12 | 1,15 | 1,08 | 1,10 | -1,79% | 769,00 |
| 29.01.2024 | 1,14 | 1,18 | 1,12 | 1,12 | -1,32% | - |
| 26.01.2024 | 1,17 | 1,18 | 1,14 | 1,14 | -2,58% | 850,00 |
| 25.01.2024 | 1,14 | 1,17 | 1,12 | 1,17 | 2,64% | - |
| 24.01.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -3,40% | 1.000,00 |