Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
Ask:
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,47 | 3,52 | 3,42 | 3,52 | 2,03% | 665.204,00 |
| 01.11.2024 | 3,52 | 3,52 | 3,42 | 3,45 | -0,29% | 826.715,00 |
| 31.10.2024 | 3,63 | 3,65 | 3,44 | 3,46 | -6,49% | 1.321.088,00 |
| 30.10.2024 | 3,76 | 3,77 | 3,65 | 3,70 | -1,33% | 602.636,00 |
| 29.10.2024 | 3,65 | 3,81 | 3,64 | 3,75 | 3,31% | 1.107.598,00 |
| 28.10.2024 | 3,58 | 3,66 | 3,58 | 3,63 | 0,83% | 595.424,00 |
| 25.10.2024 | 3,66 | 3,73 | 3,60 | 3,60 | -2,70% | 652.088,00 |
| 24.10.2024 | 3,75 | 3,81 | 3,56 | 3,70 | -2,12% | 937.815,00 |
| 23.10.2024 | 3,85 | 3,88 | 3,73 | 3,78 | -3,82% | 865.613,00 |
| 22.10.2024 | 3,86 | 3,94 | 3,85 | 3,93 | 2,34% | 643.224,00 |
| 21.10.2024 | 3,86 | 3,89 | 3,72 | 3,84 | 1,59% | 1.014.113,00 |
| 18.10.2024 | 3,63 | 3,84 | 3,63 | 3,78 | 4,71% | 855.923,00 |
| 17.10.2024 | 3,57 | 3,65 | 3,53 | 3,61 | 0,84% | 642.952,00 |
| 16.10.2024 | 3,63 | 3,68 | 3,57 | 3,58 | 0,00% | 840.250,00 |
| 15.10.2024 | 3,57 | 3,60 | 3,49 | 3,58 | 0,28% | 1.013.192,00 |
| 14.10.2024 | 3,50 | 3,57 | 3,47 | 3,57 | 1,71% | 836.781,00 |
| 11.10.2024 | 3,50 | 3,64 | 3,49 | 3,51 | 1,45% | 983.898,00 |
| 10.10.2024 | 3,38 | 3,49 | 3,35 | 3,46 | 2,37% | 1.107.212,00 |
| 09.10.2024 | 3,32 | 3,40 | 3,28 | 3,38 | 0,30% | 883.740,00 |
| 08.10.2024 | 3,31 | 3,39 | 3,28 | 3,37 | 0,60% | 774.663,00 |
| 07.10.2024 | 3,46 | 3,49 | 3,30 | 3,35 | -2,62% | 1.417.714,00 |
| 04.10.2024 | 3,64 | 3,67 | 3,42 | 3,44 | -5,49% | 1.583.121,00 |
| 03.10.2024 | 4,02 | 4,04 | 3,62 | 3,64 | -13,33% | 1.964.255,00 |
| 02.10.2024 | 4,12 | 4,23 | 4,08 | 4,20 | 1,20% | 1.290.444,00 |
| 01.10.2024 | 4,19 | 4,20 | 4,10 | 4,15 | 1,22% | 925.035,00 |
| 30.09.2024 | 4,14 | 4,17 | 4,00 | 4,10 | -3,07% | 1.086.086,00 |
| 27.09.2024 | 4,39 | 4,43 | 4,18 | 4,23 | -2,98% | 873.778,00 |
| 26.09.2024 | 4,38 | 4,47 | 4,33 | 4,36 | 0,23% | 1.189.084,00 |
| 25.09.2024 | 4,37 | 4,40 | 4,31 | 4,35 | -0,23% | 773.948,00 |
| 24.09.2024 | 4,22 | 4,40 | 4,16 | 4,36 | 3,81% | 901.357,00 |
| 23.09.2024 | 4,28 | 4,34 | 4,20 | 4,20 | -0,94% | 711.723,00 |
| 20.09.2024 | 4,25 | 4,40 | 4,22 | 4,24 | 0,24% | 3.128.624,00 |
| 19.09.2024 | 4,33 | 4,33 | 4,18 | 4,23 | 1,44% | 768.858,00 |
| 18.09.2024 | 4,25 | 4,45 | 4,15 | 4,17 | -2,34% | 1.030.621,00 |
| 17.09.2024 | 4,29 | 4,37 | 4,22 | 4,27 | -0,70% | 895.838,00 |
| 16.09.2024 | 4,51 | 4,51 | 4,29 | 4,30 | -4,87% | 953.797,00 |
| 13.09.2024 | 4,51 | 4,57 | 4,43 | 4,52 | 2,96% | 1.499.848,00 |
| 12.09.2024 | 4,09 | 4,45 | 4,09 | 4,39 | 10,58% | 1.351.781,00 |
| 11.09.2024 | 3,81 | 4,00 | 3,80 | 3,97 | 3,12% | 773.614,00 |
| 10.09.2024 | 3,74 | 3,86 | 3,67 | 3,85 | 3,49% | 1.038.058,00 |
| 09.09.2024 | 3,77 | 3,79 | 3,67 | 3,72 | 0,81% | 787.453,00 |
| 06.09.2024 | 3,83 | 3,84 | 3,64 | 3,69 | -3,66% | 1.248.877,00 |
| 05.09.2024 | 4,01 | 4,02 | 3,83 | 3,83 | -1,79% | 1.198.286,00 |
| 04.09.2024 | 3,90 | 4,07 | 3,89 | 3,90 | -1,76% | 928.500,00 |
| 03.09.2024 | 4,23 | 4,23 | 3,95 | 3,97 | -6,59% | 1.174.625,00 |
| 30.08.2024 | 4,26 | 4,30 | 4,21 | 4,25 | -0,47% | 922.833,00 |
| 29.08.2024 | 4,20 | 4,33 | 4,16 | 4,27 | 2,89% | 1.364.108,00 |
| 28.08.2024 | 4,20 | 4,28 | 4,13 | 4,15 | -3,04% | 949.093,00 |
| 27.08.2024 | 4,31 | 4,33 | 4,22 | 4,28 | -2,73% | 817.918,00 |
| 26.08.2024 | 4,51 | 4,54 | 4,36 | 4,40 | -0,68% | 1.045.646,00 |
| 23.08.2024 | 4,35 | 4,50 | 4,34 | 4,43 | 2,07% | 1.823.081,00 |
| 22.08.2024 | 4,54 | 4,55 | 4,31 | 4,34 | -5,45% | 1.976.399,00 |
| 21.08.2024 | 4,62 | 4,64 | 4,49 | 4,59 | -0,65% | 1.466.760,00 |
| 20.08.2024 | 4,77 | 4,78 | 4,60 | 4,62 | -2,12% | 996.577,00 |
| 19.08.2024 | 4,60 | 4,74 | 4,58 | 4,72 | 3,06% | 876.975,00 |
| 16.08.2024 | 4,54 | 4,59 | 4,48 | 4,58 | 1,78% | 853.524,00 |
| 15.08.2024 | 4,38 | 4,54 | 4,37 | 4,50 | 2,27% | 881.700,00 |
| 14.08.2024 | 4,44 | 4,44 | 4,28 | 4,40 | -1,79% | 740.845,00 |
| 13.08.2024 | 4,43 | 4,53 | 4,40 | 4,48 | 1,59% | 795.829,00 |
| 12.08.2024 | 4,18 | 4,45 | 4,17 | 4,41 | 6,01% | 1.151.475,00 |
| 09.08.2024 | 4,20 | 4,20 | 4,09 | 4,16 | 0,24% | 863.386,00 |
| 08.08.2024 | 4,19 | 4,22 | 4,12 | 4,15 | 0,48% | 899.774,00 |
| 07.08.2024 | 4,55 | 4,57 | 4,11 | 4,13 | -6,56% | 2.217.935,00 |
| 06.08.2024 | 4,18 | 4,45 | 4,18 | 4,42 | 4,99% | 1.330.492,00 |
| 05.08.2024 | 4,14 | 4,34 | 4,09 | 4,21 | -6,44% | 1.969.349,00 |
| 02.08.2024 | 4,74 | 4,80 | 4,45 | 4,50 | -4,86% | 2.159.650,00 |
| 01.08.2024 | 4,78 | 4,80 | 4,65 | 4,73 | -1,05% | 1.384.941,00 |
| 31.07.2024 | 4,77 | 4,85 | 4,72 | 4,78 | 1,27% | 1.798.583,00 |
| 30.07.2024 | 4,74 | 4,77 | 4,66 | 4,72 | -0,21% | 1.091.409,00 |
| 29.07.2024 | 4,75 | 4,77 | 4,64 | 4,73 | -0,42% | 1.270.485,00 |
| 26.07.2024 | 4,65 | 4,79 | 4,57 | 4,75 | 4,40% | 1.397.039,00 |
| 25.07.2024 | 4,43 | 4,58 | 4,38 | 4,55 | -2,15% | 2.197.835,00 |
| 24.07.2024 | 4,62 | 4,88 | 4,60 | 4,65 | 1,31% | 2.878.217,00 |
| 23.07.2024 | 4,45 | 4,59 | 4,40 | 4,59 | 2,46% | 1.246.470,00 |
| 22.07.2024 | 4,41 | 4,50 | 4,33 | 4,48 | 2,75% | 1.378.118,00 |
| 19.07.2024 | 4,23 | 4,42 | 4,02 | 4,36 | 0,46% | 1.798.713,00 |
| 18.07.2024 | 4,51 | 4,52 | 4,31 | 4,34 | -4,19% | 1.270.280,00 |
| 17.07.2024 | 4,53 | 4,60 | 4,39 | 4,53 | 0,22% | 1.544.483,00 |
| 16.07.2024 | 4,31 | 4,54 | 4,26 | 4,52 | 6,35% | 1.916.151,00 |
| 15.07.2024 | 4,07 | 4,28 | 4,02 | 4,25 | 4,42% | 1.417.087,00 |
| 12.07.2024 | 4,05 | 4,09 | 3,93 | 4,07 | 0,00% | 1.112.208,00 |
| 11.07.2024 | 3,81 | 4,13 | 3,76 | 4,07 | 9,70% | 1.759.847,00 |
| 10.07.2024 | 3,78 | 3,80 | 3,63 | 3,71 | -0,54% | 1.408.732,00 |
| 09.07.2024 | 3,78 | 3,84 | 3,70 | 3,73 | -0,53% | 1.038.973,00 |
| 08.07.2024 | 3,55 | 3,75 | 3,54 | 3,75 | 4,17% | 1.240.861,00 |
| 05.07.2024 | 3,53 | 3,61 | 3,49 | 3,60 | 4,05% | 935.704,00 |
| 03.07.2024 | 3,41 | 3,48 | 3,40 | 3,46 | 3,90% | 610.064,00 |
| 02.07.2024 | 3,40 | 3,51 | 3,26 | 3,33 | -2,06% | 1.176.481,00 |
| 01.07.2024 | 3,51 | 3,59 | 3,40 | 3,40 | -1,73% | 1.482.980,00 |
| 28.06.2024 | 3,66 | 3,67 | 3,46 | 3,46 | -4,68% | 10.557.851,00 |
| 27.06.2024 | 3,39 | 3,73 | 3,35 | 3,63 | 7,08% | 1.744.230,00 |
| 26.06.2024 | 3,50 | 3,53 | 3,38 | 3,39 | -4,24% | 1.252.980,00 |
| 25.06.2024 | 3,46 | 3,59 | 3,46 | 3,54 | 1,43% | 975.014,00 |
| 24.06.2024 | 3,42 | 3,65 | 3,40 | 3,49 | 4,18% | 1.997.809,00 |
| 21.06.2024 | 3,33 | 3,41 | 3,27 | 3,35 | 0,90% | 5.158.333,00 |
| 20.06.2024 | 3,25 | 3,32 | 3,18 | 3,32 | 2,47% | 1.938.320,00 |
| 18.06.2024 | 3,21 | 3,25 | 3,12 | 3,24 | 0,93% | 1.453.341,00 |
| 17.06.2024 | 3,45 | 3,48 | 3,20 | 3,21 | -8,29% | 1.789.904,00 |
| 14.06.2024 | 3,46 | 3,53 | 3,43 | 3,50 | 1,74% | 953.464,00 |
| 13.06.2024 | 3,54 | 3,59 | 3,42 | 3,44 | -4,18% | 1.108.777,00 |