Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 4,87 | 4,95 | 4,81 | 4,85 | -1,22% | 28.381.590,00 |
| 13.06.2025 | 4,96 | 4,98 | 4,88 | 4,91 | 0,61% | 24.706.022,00 |
| 12.06.2025 | 4,92 | 4,95 | 4,83 | 4,88 | 1,46% | 27.446.098,00 |
| 11.06.2025 | 4,80 | 4,85 | 4,75 | 4,81 | 1,05% | 28.864.986,00 |
| 10.06.2025 | 4,91 | 4,91 | 4,71 | 4,76 | -2,06% | 22.354.800,00 |
| 09.06.2025 | 4,84 | 4,90 | 4,78 | 4,86 | 1,25% | 22.158.742,00 |
| 06.06.2025 | 4,94 | 4,97 | 4,76 | 4,80 | -2,04% | 32.912.864,00 |
| 05.06.2025 | 4,82 | 4,94 | 4,75 | 4,90 | 4,48% | 42.548.235,00 |
| 04.06.2025 | 4,75 | 4,76 | 4,63 | 4,69 | 0,43% | 25.220.033,00 |
| 03.06.2025 | 4,56 | 4,68 | 4,46 | 4,67 | 1,74% | 29.219.344,00 |
| 02.06.2025 | 4,60 | 4,72 | 4,55 | 4,59 | 3,15% | 39.894.010,00 |
| 30.05.2025 | 4,35 | 4,48 | 4,30 | 4,45 | 1,14% | 25.870.375,00 |
| 28.05.2025 | 4,31 | 4,41 | 4,27 | 4,40 | 2,33% | 19.378.758,00 |
| 27.05.2025 | 4,30 | 4,33 | 4,20 | 4,30 | 1,18% | 21.953.149,00 |
| 21.05.2025 | 4,19 | 4,31 | 4,15 | 4,25 | 3,41% | 22.762.856,00 |
| 20.05.2025 | 3,92 | 4,12 | 3,91 | 4,11 | 5,38% | 23.947.129,00 |
| 19.05.2025 | 3,86 | 3,93 | 3,81 | 3,90 | 3,45% | 17.501.560,00 |
| 16.05.2025 | 3,73 | 3,79 | 3,67 | 3,77 | -2,33% | 30.647.181,00 |
| 15.05.2025 | 3,83 | 3,87 | 3,75 | 3,86 | 2,66% | 22.934.050,00 |
| 14.05.2025 | 3,76 | 3,78 | 3,68 | 3,76 | -3,09% | 25.300.671,00 |
| 13.05.2025 | 3,86 | 3,88 | 3,78 | 3,88 | 1,84% | 10.835.414,00 |
| 12.05.2025 | 3,98 | 4,00 | 3,75 | 3,81 | -8,85% | 27.120.675,00 |
| 09.05.2025 | 4,10 | 4,19 | 3,99 | 4,18 | 3,98% | 29.821.676,00 |
| 08.05.2025 | 4,06 | 4,15 | 4,02 | 4,02 | -1,47% | 22.648.338,00 |
| 07.05.2025 | 4,07 | 4,14 | 4,01 | 4,08 | -2,86% | 36.218.267,00 |
| 06.05.2025 | 4,00 | 4,21 | 3,99 | 4,20 | 6,87% | 29.363.733,00 |
| 05.05.2025 | 3,98 | 3,98 | 3,83 | 3,93 | 2,34% | 26.595.205,00 |
| 02.05.2025 | 3,93 | 3,98 | 3,77 | 3,84 | -0,78% | 26.810.556,00 |
| 01.05.2025 | 3,80 | 3,89 | 3,75 | 3,87 | -2,76% | 35.084.221,00 |
| 30.04.2025 | 3,30 | 3,98 | 3,30 | 3,98 | 18,81% | 39.867.382,00 |
| 29.04.2025 | 3,35 | 3,38 | 3,28 | 3,35 | -0,59% | 19.761.521,00 |
| 28.04.2025 | 3,36 | 3,39 | 3,32 | 3,37 | -0,59% | 20.111.814,00 |
| 25.04.2025 | 3,31 | 3,44 | 3,31 | 3,39 | -2,02% | 21.418.642,00 |
| 24.04.2025 | 3,50 | 3,54 | 3,43 | 3,46 | 0,87% | 33.073.060,00 |
| 23.04.2025 | 3,26 | 3,52 | 3,26 | 3,43 | -1,15% | 36.948.505,00 |
| 22.04.2025 | 3,71 | 3,73 | 3,46 | 3,47 | -5,71% | 39.062.351,00 |
| 21.04.2025 | 3,80 | 3,85 | 3,60 | 3,68 | 1,10% | 30.175.695,00 |
| 17.04.2025 | 3,69 | 3,73 | 3,61 | 3,64 | -2,67% | 23.366.748,00 |
| 16.04.2025 | 3,75 | 3,86 | 3,56 | 3,74 | 2,75% | 26.027.937,00 |
| 15.04.2025 | 3,63 | 3,66 | 3,55 | 3,64 | 1,39% | 18.485.841,00 |
| 14.04.2025 | 3,52 | 3,61 | 3,46 | 3,59 | 0,56% | 20.057.527,00 |
| 11.04.2025 | 3,50 | 3,66 | 3,50 | 3,57 | 5,00% | 21.386.423,00 |
| 10.04.2025 | 3,25 | 3,47 | 3,22 | 3,40 | 4,94% | 27.984.957,00 |
| 09.04.2025 | 3,17 | 3,28 | 3,06 | 3,24 | 8,72% | 27.727.691,00 |
| 08.04.2025 | 3,16 | 3,18 | 2,95 | 2,98 | -0,33% | 24.647.197,00 |
| 07.04.2025 | 2,94 | 3,24 | 2,90 | 2,99 | -0,66% | 20.428.471,00 |
| 04.04.2025 | 3,30 | 3,43 | 2,98 | 3,01 | -14,97% | 24.770.343,00 |
| 03.04.2025 | 3,20 | 3,65 | 3,20 | 3,54 | -2,21% | 21.521.650,00 |
| 02.04.2025 | 3,60 | 3,69 | 3,52 | 3,62 | -0,82% | 21.865.189,00 |
| 01.04.2025 | 3,64 | 3,65 | 3,46 | 3,65 | -1,62% | 29.872.658,00 |
| 31.03.2025 | 3,64 | 3,73 | 3,50 | 3,71 | 3,06% | 24.743.397,00 |
| 28.03.2025 | 3,66 | 3,78 | 3,58 | 3,60 | -0,55% | 27.613.902,00 |
| 27.03.2025 | 3,53 | 3,62 | 3,48 | 3,62 | 4,32% | 22.191.756,00 |
| 26.03.2025 | 3,49 | 3,56 | 3,44 | 3,47 | 2,97% | 27.188.395,00 |
| 25.03.2025 | 3,27 | 3,40 | 3,26 | 3,37 | 4,33% | 19.566.679,00 |
| 24.03.2025 | 3,26 | 3,29 | 3,20 | 3,23 | 0,31% | 12.771.910,00 |
| 21.03.2025 | 3,26 | 3,28 | 3,20 | 3,22 | -3,30% | 22.963.023,00 |
| 20.03.2025 | 3,31 | 3,35 | 3,25 | 3,33 | -1,48% | 17.027.771,00 |
| 19.03.2025 | 3,35 | 3,39 | 3,29 | 3,38 | 1,20% | 14.481.946,00 |
| 18.03.2025 | 3,45 | 3,48 | 3,32 | 3,34 | -0,60% | 19.969.659,00 |
| 17.03.2025 | 3,19 | 3,38 | 3,19 | 3,36 | 5,33% | 17.310.613,00 |
| 14.03.2025 | 3,30 | 3,31 | 3,19 | 3,19 | -1,24% | 21.653.554,00 |
| 13.03.2025 | 3,13 | 3,31 | 3,10 | 3,23 | 4,87% | 28.534.190,00 |
| 12.03.2025 | 3,00 | 3,12 | 2,96 | 3,08 | 2,67% | 20.891.997,00 |
| 11.03.2025 | 2,86 | 3,02 | 2,84 | 3,00 | 7,53% | 20.774.653,00 |
| 10.03.2025 | 2,87 | 2,88 | 2,73 | 2,79 | -3,79% | 28.928.986,00 |
| 07.03.2025 | 2,83 | 2,94 | 2,80 | 2,90 | 2,84% | 23.507.138,00 |
| 06.03.2025 | 2,78 | 2,88 | 2,78 | 2,82 | 0,00% | 27.396.152,00 |
| 05.03.2025 | 2,68 | 2,83 | 2,67 | 2,82 | 5,22% | 17.908.029,00 |
| 04.03.2025 | 2,73 | 2,75 | 2,60 | 2,68 | 0,37% | 22.462.100,00 |
| 03.03.2025 | 2,75 | 2,81 | 2,63 | 2,67 | -1,84% | 20.506.422,00 |
| 28.02.2025 | 2,67 | 2,72 | 2,63 | 2,72 | 0,74% | 20.078.995,00 |
| 27.02.2025 | 2,79 | 2,81 | 2,69 | 2,70 | -4,59% | 14.880.267,00 |
| 26.02.2025 | 2,70 | 2,83 | 2,68 | 2,83 | 4,04% | 13.881.022,00 |
| 25.02.2025 | 2,82 | 2,84 | 2,68 | 2,72 | -4,23% | 16.244.778,00 |
| 24.02.2025 | 2,85 | 2,87 | 2,77 | 2,84 | 0,71% | 13.229.687,00 |
| 21.02.2025 | 2,98 | 3,01 | 2,80 | 2,82 | -6,31% | 17.891.313,00 |
| 20.02.2025 | 2,83 | 3,07 | 2,75 | 3,01 | 4,51% | 16.168.459,00 |
| 19.02.2025 | 2,94 | 2,95 | 2,86 | 2,88 | -2,70% | 12.719.496,00 |
| 18.02.2025 | 2,97 | 2,98 | 2,91 | 2,96 | 1,72% | 16.619.862,00 |
| 14.02.2025 | 3,04 | 3,08 | 2,87 | 2,91 | -3,96% | 12.183.599,00 |
| 13.02.2025 | 3,00 | 3,04 | 2,86 | 3,03 | 1,00% | 19.692.051,00 |
| 12.02.2025 | 3,00 | 3,06 | 2,98 | 3,00 | -0,33% | 11.372.525,00 |
| 11.02.2025 | 3,07 | 3,09 | 3,00 | 3,01 | -4,14% | 12.517.314,00 |
| 10.02.2025 | 3,11 | 3,15 | 3,05 | 3,14 | 4,67% | 15.451.148,00 |
| 07.02.2025 | 3,02 | 3,10 | 2,98 | 3,00 | 0,33% | 20.275.691,00 |
| 06.02.2025 | 3,09 | 3,10 | 2,96 | 2,99 | -3,86% | 11.922.277,00 |
| 05.02.2025 | 3,07 | 3,14 | 3,02 | 3,11 | 2,64% | 13.774.819,00 |
| 04.02.2025 | 2,92 | 3,06 | 2,91 | 3,03 | 4,84% | 17.660.163,00 |
| 03.02.2025 | 3,01 | 3,01 | 2,85 | 2,89 | -4,30% | 30.385.555,00 |
| 31.01.2025 | 3,06 | 3,13 | 3,01 | 3,02 | -0,66% | 14.025.405,00 |
| 30.01.2025 | 2,94 | 3,06 | 2,94 | 3,04 | 5,19% | 13.109.415,00 |
| 29.01.2025 | 2,88 | 2,92 | 2,82 | 2,89 | 0,70% | 12.293.636,00 |
| 28.01.2025 | 2,82 | 2,90 | 2,81 | 2,87 | 2,14% | 9.387.592,00 |
| 27.01.2025 | 2,88 | 2,88 | 2,73 | 2,81 | -3,44% | 16.164.287,00 |
| 24.01.2025 | 2,86 | 2,96 | 2,86 | 2,91 | 3,56% | 10.885.920,00 |
| 23.01.2025 | 2,79 | 2,84 | 2,75 | 2,81 | 0,00% | 9.224.841,00 |
| 22.01.2025 | 2,83 | 2,90 | 2,78 | 2,81 | -0,35% | 13.298.996,00 |
| 21.01.2025 | 2,81 | 2,90 | 2,79 | 2,82 | 2,55% | 11.286.311,00 |
| 17.01.2025 | 2,73 | 2,77 | 2,67 | 2,75 | 0,00% | 8.585.428,00 |