Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 11,01 | 11,01 | 10,53 | 10,72 | -2,99% | 9.485.538,00 |
| 11.03.2026 | 11,39 | 11,45 | 10,68 | 11,05 | -4,08% | 10.505.507,00 |
| 10.03.2026 | 11,45 | 11,87 | 11,41 | 11,52 | 3,13% | 49.765,00 |
| 09.03.2026 | 10,76 | 11,27 | 10,19 | 11,17 | -0,36% | 49.765,00 |
| 06.03.2026 | 10,80 | 11,37 | 10,70 | 11,21 | 0,36% | 49.765,00 |
| 05.03.2026 | 11,38 | 11,55 | 10,81 | 11,17 | -5,18% | 49.765,00 |
| 04.03.2026 | 12,33 | 12,33 | 11,57 | 11,78 | -1,09% | 11.188.177,00 |
| 03.03.2026 | 12,42 | 12,42 | 11,42 | 11,91 | -10,65% | 12.109.277,00 |
| 02.03.2026 | 13,25 | 13,50 | 12,78 | 13,33 | -0,67% | 13.301.289,00 |
| 27.02.2026 | 13,20 | 13,52 | 12,92 | 13,42 | 2,13% | 11.170.976,00 |
| 26.02.2026 | 12,06 | 13,15 | 11,96 | 13,14 | 7,79% | 11.744.803,00 |
| 25.02.2026 | 12,41 | 12,54 | 12,16 | 12,19 | -0,49% | 7.291.798,00 |
| 24.02.2026 | 11,78 | 12,39 | 11,67 | 12,25 | 1,07% | 8.815.203,00 |
| 23.02.2026 | 12,34 | 12,44 | 12,06 | 12,12 | -0,82% | 14.286.697,00 |
| 20.02.2026 | 11,80 | 12,28 | 11,36 | 12,22 | 2,69% | 18.219.688,00 |
| 19.02.2026 | 11,14 | 12,20 | 11,11 | 11,90 | 6,06% | 22.597.319,00 |
| 18.02.2026 | 11,13 | 11,45 | 10,97 | 11,22 | 4,18% | 17.338.681,00 |
| 17.02.2026 | 10,61 | 10,89 | 10,17 | 10,77 | -2,62% | 12.969.821,00 |
| 13.02.2026 | 10,57 | 11,14 | 10,42 | 11,06 | 7,07% | 21.068.610,00 |
| 12.02.2026 | 11,20 | 11,40 | 10,33 | 10,33 | -9,23% | 24.891.373,00 |
| 11.02.2026 | 11,60 | 11,68 | 10,89 | 11,38 | 0,53% | 14.801.015,00 |
| 10.02.2026 | 11,33 | 11,60 | 11,20 | 11,32 | -0,44% | 16.846.929,00 |
| 09.02.2026 | 10,70 | 11,38 | 10,70 | 11,37 | 7,57% | 22.298.187,00 |
| 06.02.2026 | 10,11 | 10,61 | 9,97 | 10,57 | 12,09% | 24.218.771,00 |
| 05.02.2026 | 9,75 | 10,13 | 9,43 | 9,43 | -7,73% | 25.875.098,00 |
| 04.02.2026 | 10,82 | 10,85 | 9,72 | 10,22 | -2,57% | 29.969.271,00 |
| 03.02.2026 | 10,73 | 10,79 | 10,06 | 10,49 | 5,43% | 29.536.598,00 |
| 02.02.2026 | 9,97 | 10,33 | 9,68 | 9,95 | -0,80% | 19.238.457,00 |
| 30.01.2026 | 10,40 | 11,30 | 9,85 | 10,03 | -17,11% | 27.632.043,00 |
| 29.01.2026 | 12,93 | 13,00 | 11,56 | 12,10 | -3,74% | 30.170.336,00 |
| 28.01.2026 | 12,86 | 13,07 | 12,02 | 12,57 | -0,08% | 32.731.301,00 |
| 27.01.2026 | 12,38 | 12,65 | 11,84 | 12,58 | 0,64% | 31.510.167,00 |
| 26.01.2026 | 13,54 | 13,63 | 12,42 | 12,50 | -2,72% | 28.188.196,00 |
| 23.01.2026 | 12,71 | 13,01 | 12,40 | 12,85 | 1,82% | 23.532.152,00 |
| 22.01.2026 | 11,27 | 12,68 | 11,27 | 12,62 | 12,28% | 35.938.316,00 |
| 21.01.2026 | 11,48 | 11,59 | 11,04 | 11,24 | 0,36% | 31.433.099,00 |
| 20.01.2026 | 11,42 | 11,60 | 11,01 | 11,20 | 1,27% | 26.463.276,00 |
| 16.01.2026 | 10,33 | 11,09 | 10,10 | 11,06 | 6,24% | 20.942.688,00 |
| 15.01.2026 | 10,00 | 10,49 | 9,89 | 10,41 | 2,46% | 11.139.913,00 |
| 14.01.2026 | 10,53 | 10,63 | 9,96 | 10,16 | -0,88% | 18.388.150,00 |
| 13.01.2026 | 10,70 | 10,87 | 10,23 | 10,25 | -2,84% | 16.597.399,00 |
| 12.01.2026 | 10,48 | 10,79 | 10,35 | 10,55 | 5,50% | 17.576.767,00 |
| 09.01.2026 | 9,65 | 10,05 | 9,63 | 10,00 | 4,60% | 12.819.288,00 |
| 08.01.2026 | 9,00 | 9,59 | 9,00 | 9,56 | 2,14% | 12.662.824,00 |
| 07.01.2026 | 9,15 | 9,38 | 8,80 | 9,36 | -1,68% | 11.970.248,00 |
| 06.01.2026 | 9,19 | 9,53 | 9,08 | 9,52 | 4,96% | 22.359.043,00 |
| 05.01.2026 | 8,72 | 9,42 | 8,70 | 9,07 | 5,96% | 19.351.826,00 |