Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,51 | 2,58 | 2,49 | 2,51 | 1,21% | 13.765.717,00 |
| 19.12.2024 | 2,55 | 2,59 | 2,47 | 2,48 | -1,59% | 10.757.157,00 |
| 18.12.2024 | 2,65 | 2,67 | 2,51 | 2,52 | -5,26% | 9.736.959,00 |
| 17.12.2024 | 2,66 | 2,70 | 2,62 | 2,66 | -1,48% | 7.534.985,00 |
| 16.12.2024 | 2,78 | 2,79 | 2,70 | 2,70 | -2,53% | 5.644.427,00 |
| 13.12.2024 | 2,85 | 2,86 | 2,72 | 2,77 | -3,48% | 8.939.965,00 |
| 12.12.2024 | 3,00 | 3,00 | 2,84 | 2,87 | -6,82% | 11.144.071,00 |
| 11.12.2024 | 2,96 | 3,08 | 2,93 | 3,08 | 5,84% | 8.037.704,00 |
| 10.12.2024 | 2,95 | 3,03 | 2,89 | 2,91 | 0,34% | 9.247.737,00 |
| 09.12.2024 | 2,90 | 2,98 | 2,89 | 2,90 | 2,84% | 9.457.250,00 |
| 06.12.2024 | 2,88 | 2,88 | 2,78 | 2,82 | -1,74% | 8.049.440,00 |
| 05.12.2024 | 2,89 | 2,92 | 2,84 | 2,87 | -1,03% | 4.504.921,00 |
| 04.12.2024 | 2,91 | 2,96 | 2,88 | 2,90 | -0,34% | 5.918.676,00 |
| 03.12.2024 | 2,76 | 2,96 | 2,76 | 2,91 | 6,99% | 11.622.570,00 |
| 02.12.2024 | 2,75 | 2,77 | 2,70 | 2,72 | -1,09% | 5.812.319,00 |
| 29.11.2024 | 2,82 | 2,83 | 2,73 | 2,75 | 0,36% | 4.940.524,00 |
| 27.11.2024 | 2,75 | 2,83 | 2,72 | 2,74 | 1,11% | 8.230.972,00 |
| 26.11.2024 | 2,67 | 2,71 | 2,62 | 2,71 | 1,88% | 7.924.508,00 |
| 25.11.2024 | 2,78 | 2,78 | 2,63 | 2,66 | -6,01% | 10.239.877,00 |
| 22.11.2024 | 2,89 | 2,91 | 2,82 | 2,83 | 1,80% | 7.625.120,00 |
| 20.11.2024 | 2,75 | 2,83 | 2,74 | 2,78 | 0,00% | 7.142.822,00 |
| 19.11.2024 | 2,68 | 2,79 | 2,66 | 2,78 | 4,12% | 8.170.148,00 |
| 18.11.2024 | 2,63 | 2,69 | 2,60 | 2,67 | 5,53% | 8.670.565,00 |
| 15.11.2024 | 2,59 | 2,63 | 2,53 | 2,53 | -0,78% | 8.550.727,00 |
| 14.11.2024 | 2,45 | 2,59 | 2,45 | 2,55 | 2,82% | 14.645.337,00 |
| 13.11.2024 | 2,59 | 2,60 | 2,47 | 2,48 | -2,36% | 8.443.342,00 |
| 12.11.2024 | 2,48 | 2,55 | 2,47 | 2,54 | 0,40% | 9.561.883,00 |
| 11.11.2024 | 2,62 | 2,68 | 2,48 | 2,53 | -7,66% | 16.451.803,00 |
| 08.11.2024 | 2,80 | 2,85 | 2,71 | 2,74 | -3,18% | 9.543.490,00 |
| 07.11.2024 | 2,74 | 2,85 | 2,72 | 2,83 | 5,20% | 13.073.953,00 |
| 06.11.2024 | 2,60 | 2,72 | 2,54 | 2,69 | -1,82% | 14.283.535,00 |
| 05.11.2024 | 2,79 | 2,84 | 2,73 | 2,74 | -0,72% | 7.055.041,00 |
| 04.11.2024 | 2,82 | 2,86 | 2,74 | 2,76 | -0,36% | 6.923.238,00 |
| 01.11.2024 | 2,76 | 2,87 | 2,75 | 2,77 | 0,73% | 10.224.848,00 |
| 31.10.2024 | 2,80 | 2,83 | 2,70 | 2,75 | -3,51% | 12.141.681,00 |
| 30.10.2024 | 3,00 | 3,00 | 2,70 | 2,85 | -2,06% | 22.550.655,00 |
| 29.10.2024 | 2,91 | 2,93 | 2,86 | 2,91 | 1,75% | 7.690.192,00 |
| 28.10.2024 | 2,89 | 2,90 | 2,84 | 2,86 | -0,69% | 5.975.833,00 |
| 25.10.2024 | 2,89 | 2,96 | 2,86 | 2,88 | -1,37% | 8.650.403,00 |
| 24.10.2024 | 2,96 | 2,99 | 2,84 | 2,92 | 0,00% | 8.845.187,00 |
| 23.10.2024 | 2,95 | 2,97 | 2,88 | 2,92 | -2,99% | 10.023.663,00 |
| 22.10.2024 | 3,01 | 3,06 | 2,98 | 3,01 | 1,35% | 6.913.039,00 |
| 21.10.2024 | 3,09 | 3,10 | 2,96 | 2,97 | -1,98% | 10.295.736,00 |
| 18.10.2024 | 2,95 | 3,07 | 2,94 | 3,03 | 5,21% | 10.980.193,00 |
| 17.10.2024 | 2,95 | 2,95 | 2,87 | 2,88 | -1,71% | 7.873.329,00 |
| 16.10.2024 | 2,91 | 2,97 | 2,88 | 2,93 | 2,81% | 9.697.404,00 |
| 15.10.2024 | 2,83 | 2,86 | 2,78 | 2,85 | 0,00% | 5.909.598,00 |
| 14.10.2024 | 2,81 | 2,86 | 2,79 | 2,85 | 1,06% | 5.205.834,00 |
| 11.10.2024 | 2,84 | 2,90 | 2,81 | 2,82 | 0,36% | 9.525.841,00 |
| 10.10.2024 | 2,79 | 2,83 | 2,74 | 2,81 | 2,55% | 10.799.597,00 |
| 09.10.2024 | 2,72 | 2,76 | 2,67 | 2,74 | 1,11% | 6.589.689,00 |
| 08.10.2024 | 2,71 | 2,74 | 2,69 | 2,71 | -1,81% | 5.714.810,00 |
| 07.10.2024 | 2,80 | 2,80 | 2,72 | 2,76 | -1,43% | 6.938.198,00 |
| 04.10.2024 | 2,81 | 2,86 | 2,79 | 2,80 | -1,75% | 8.978.876,00 |
| 03.10.2024 | 2,90 | 2,92 | 2,84 | 2,85 | -2,40% | 5.371.802,00 |
| 02.10.2024 | 2,94 | 2,96 | 2,88 | 2,92 | -1,35% | 7.583.333,00 |
| 01.10.2024 | 2,94 | 3,00 | 2,88 | 2,96 | 2,78% | 9.921.369,00 |
| 30.09.2024 | 2,90 | 2,93 | 2,85 | 2,88 | -3,03% | 14.230.627,00 |
| 27.09.2024 | 3,05 | 3,10 | 2,93 | 2,97 | -4,50% | 11.438.935,00 |
| 26.09.2024 | 3,18 | 3,21 | 3,10 | 3,11 | -0,96% | 12.383.652,00 |
| 25.09.2024 | 3,20 | 3,25 | 3,12 | 3,14 | -1,57% | 10.117.628,00 |
| 24.09.2024 | 3,16 | 3,23 | 3,12 | 3,19 | 2,24% | 10.418.044,00 |
| 23.09.2024 | 3,14 | 3,20 | 3,10 | 3,12 | 0,32% | 10.455.860,00 |
| 20.09.2024 | 3,14 | 3,19 | 3,09 | 3,11 | 1,97% | 16.908.448,00 |
| 19.09.2024 | 3,12 | 3,15 | 3,05 | 3,05 | 2,01% | 8.519.190,00 |
| 18.09.2024 | 3,07 | 3,19 | 2,99 | 2,99 | -1,97% | 14.057.464,00 |
| 17.09.2024 | 3,10 | 3,13 | 2,99 | 3,05 | -2,56% | 12.963.802,00 |
| 16.09.2024 | 3,19 | 3,20 | 3,10 | 3,13 | 0,97% | 14.569.795,00 |
| 13.09.2024 | 2,95 | 3,12 | 2,90 | 3,10 | 7,27% | 21.828.553,00 |
| 12.09.2024 | 2,71 | 2,90 | 2,65 | 2,89 | 9,47% | 14.123.327,00 |
| 11.09.2024 | 2,49 | 2,66 | 2,44 | 2,64 | 6,02% | 15.192.947,00 |
| 10.09.2024 | 2,41 | 2,50 | 2,37 | 2,49 | 5,06% | 8.403.562,00 |
| 09.09.2024 | 2,33 | 2,41 | 2,33 | 2,37 | 1,72% | 4.280.078,00 |
| 06.09.2024 | 2,43 | 2,45 | 2,33 | 2,33 | -2,92% | 6.366.641,00 |
| 05.09.2024 | 2,43 | 2,47 | 2,40 | 2,40 | 1,69% | 5.417.929,00 |
| 04.09.2024 | 2,34 | 2,39 | 2,31 | 2,36 | 0,85% | 9.319.871,00 |
| 03.09.2024 | 2,45 | 2,48 | 2,31 | 2,34 | -6,77% | 9.232.246,00 |
| 30.08.2024 | 2,49 | 2,53 | 2,47 | 2,51 | 0,80% | 4.489.182,00 |
| 29.08.2024 | 2,46 | 2,55 | 2,46 | 2,49 | 0,81% | 5.109.472,00 |
| 28.08.2024 | 2,57 | 2,57 | 2,45 | 2,47 | -5,00% | 9.660.157,00 |
| 27.08.2024 | 2,62 | 2,64 | 2,57 | 2,60 | -1,89% | 5.433.975,00 |
| 26.08.2024 | 2,68 | 2,69 | 2,62 | 2,65 | 0,00% | 2.925.570,00 |
| 23.08.2024 | 2,65 | 2,68 | 2,61 | 2,65 | 0,76% | 7.843.719,00 |
| 22.08.2024 | 2,67 | 2,67 | 2,58 | 2,63 | -2,23% | 8.362.034,00 |
| 21.08.2024 | 2,67 | 2,73 | 2,64 | 2,69 | 1,13% | 12.369.708,00 |
| 20.08.2024 | 2,69 | 2,71 | 2,61 | 2,66 | 0,76% | 8.303.749,00 |
| 19.08.2024 | 2,55 | 2,70 | 2,55 | 2,64 | 3,13% | 11.181.396,00 |
| 16.08.2024 | 2,43 | 2,60 | 2,41 | 2,56 | 6,67% | 12.739.199,00 |
| 15.08.2024 | 2,38 | 2,43 | 2,34 | 2,40 | 0,42% | 5.963.749,00 |
| 14.08.2024 | 2,40 | 2,41 | 2,33 | 2,39 | -1,24% | 4.815.816,00 |
| 13.08.2024 | 2,33 | 2,43 | 2,30 | 2,42 | 3,86% | 7.620.278,00 |
| 12.08.2024 | 2,23 | 2,40 | 2,20 | 2,33 | 7,37% | 13.894.909,00 |
| 09.08.2024 | 2,17 | 2,19 | 2,12 | 2,17 | 2,36% | 5.471.515,00 |
| 08.08.2024 | 2,08 | 2,15 | 2,05 | 2,12 | 3,41% | 6.458.671,00 |
| 07.08.2024 | 2,18 | 2,20 | 2,04 | 2,05 | -4,65% | 8.112.609,00 |
| 06.08.2024 | 2,10 | 2,16 | 2,06 | 2,15 | 1,90% | 5.640.919,00 |
| 05.08.2024 | 2,04 | 2,15 | 1,94 | 2,11 | -3,65% | 9.165.964,00 |
| 02.08.2024 | 2,36 | 2,36 | 2,16 | 2,19 | -4,78% | 8.301.670,00 |
| 01.08.2024 | 2,39 | 2,41 | 2,24 | 2,30 | -0,43% | 9.975.883,00 |
| 31.07.2024 | 2,12 | 2,38 | 2,11 | 2,31 | 12,14% | 17.024.298,00 |