Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
Ask:
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 9,17 | 9,23 | 8,74 | 9,16 | 7,26% | 5.962.863,00 |
| 02.02.2026 | 8,82 | 9,21 | 8,30 | 8,54 | -2,18% | 6.428.615,00 |
| 30.01.2026 | 10,26 | 10,66 | 8,72 | 8,73 | -20,49% | 9.864.421,00 |
| 29.01.2026 | 11,70 | 11,95 | 10,60 | 10,98 | -2,83% | 4.817.520,00 |
| 28.01.2026 | 12,00 | 12,09 | 10,94 | 11,30 | -3,75% | 7.768.112,00 |
| 27.01.2026 | 10,57 | 11,76 | 10,31 | 11,74 | 12,56% | 8.808.642,00 |
| 26.01.2026 | 10,10 | 10,80 | 9,88 | 10,43 | 5,25% | 7.009.591,00 |
| 23.01.2026 | 10,48 | 10,53 | 9,69 | 9,91 | -5,53% | 6.337.140,00 |
| 22.01.2026 | 9,76 | 11,29 | 9,34 | 10,49 | 5,01% | 5.225.206,00 |
| 21.01.2026 | 10,46 | 10,55 | 9,88 | 9,99 | -3,85% | 3.329.956,00 |
| 20.01.2026 | 10,42 | 10,51 | 10,18 | 10,39 | 3,90% | 3.149.837,00 |
| 16.01.2026 | 10,05 | 10,16 | 9,83 | 10,00 | -0,89% | 1.925.852,00 |
| 15.01.2026 | 10,24 | 10,38 | 10,05 | 10,09 | -2,70% | 1.945.399,00 |
| 14.01.2026 | 10,50 | 10,64 | 10,13 | 10,37 | 0,58% | 2.597.027,00 |
| 13.01.2026 | 10,36 | 10,44 | 10,19 | 10,31 | 0,59% | 2.123.353,00 |
| 12.01.2026 | 10,40 | 10,67 | 10,18 | 10,25 | 1,69% | 1.917.292,00 |
| 09.01.2026 | 10,06 | 10,35 | 9,92 | 10,08 | 0,00% | 2.412.808,00 |
| 08.01.2026 | 9,65 | 10,19 | 9,64 | 10,08 | 1,82% | 2.194.172,00 |
| 07.01.2026 | 9,76 | 9,90 | 9,29 | 9,90 | -0,60% | 1.915.337,00 |
| 06.01.2026 | 9,80 | 10,00 | 9,66 | 9,96 | 2,57% | 1.993.685,00 |
| 05.01.2026 | 9,41 | 10,10 | 9,39 | 9,71 | 5,54% | 2.876.013,00 |
| 02.01.2026 | 9,44 | 9,45 | 8,92 | 9,20 | -1,29% | 1.872.888,00 |
| 31.12.2025 | 9,34 | 9,52 | 9,28 | 9,32 | -1,17% | 1.368.414,00 |
| 30.12.2025 | 9,65 | 9,66 | 9,39 | 9,43 | -0,63% | 1.763.830,00 |
| 29.12.2025 | 9,80 | 9,80 | 9,34 | 9,49 | -6,78% | 3.285.183,00 |
| 26.12.2025 | 10,10 | 10,39 | 9,92 | 10,18 | 2,41% | 1.991.486,00 |
| 24.12.2025 | 10,00 | 10,08 | 9,78 | 9,94 | -1,49% | 1.033.475,00 |
| 23.12.2025 | 10,09 | 10,19 | 9,95 | 10,09 | 0,10% | 1.480.317,00 |
| 22.12.2025 | 10,18 | 10,28 | 9,91 | 10,08 | 1,41% | 3.187.984,00 |
| 19.12.2025 | 9,59 | 10,11 | 9,50 | 9,94 | 3,33% | 4.339.411,00 |
| 18.12.2025 | 9,75 | 9,98 | 9,58 | 9,62 | -2,14% | 1.888.321,00 |
| 17.12.2025 | 9,80 | 9,94 | 9,64 | 9,83 | 1,44% | 2.154.109,00 |
| 16.12.2025 | 9,84 | 10,01 | 9,56 | 9,69 | -1,52% | 2.043.819,00 |
| 15.12.2025 | 9,83 | 10,00 | 9,71 | 9,84 | 1,34% | 4.008.154,00 |
| 12.12.2025 | 9,93 | 9,99 | 9,43 | 9,71 | 0,10% | 3.788.524,00 |
| 11.12.2025 | 9,50 | 10,02 | 9,44 | 9,70 | 1,78% | 3.251.460,00 |
| 10.12.2025 | 9,49 | 9,62 | 9,13 | 9,53 | 0,74% | 3.242.322,00 |
| 09.12.2025 | 9,59 | 9,66 | 9,38 | 9,46 | -0,53% | 2.250.676,00 |
| 08.12.2025 | 9,85 | 9,88 | 9,47 | 9,51 | -3,35% | 2.019.804,00 |
| 05.12.2025 | 10,11 | 10,24 | 9,74 | 9,84 | -1,11% | 1.812.582,00 |
| 04.12.2025 | 9,82 | 10,02 | 9,80 | 9,95 | 0,20% | 1.504.803,00 |
| 03.12.2025 | 10,08 | 10,11 | 9,77 | 9,93 | 0,10% | 1.942.175,00 |
| 02.12.2025 | 10,01 | 10,31 | 9,83 | 9,92 | -2,55% | 2.720.961,00 |
| 01.12.2025 | 10,34 | 10,47 | 10,15 | 10,18 | -0,10% | 2.669.713,00 |
| 28.11.2025 | 9,84 | 10,23 | 9,73 | 10,19 | 6,04% | 1.695.203,00 |
| 26.11.2025 | 9,41 | 9,61 | 9,24 | 9,61 | 4,00% | 1.910.470,00 |
| 25.11.2025 | 9,17 | 9,32 | 8,66 | 9,24 | 6,21% | 4.119.436,00 |
| 24.11.2025 | 8,34 | 8,72 | 8,25 | 8,70 | 5,97% | 2.717.024,00 |
| 21.11.2025 | 8,11 | 8,41 | 8,02 | 8,21 | -0,73% | 3.841.331,00 |
| 20.11.2025 | 9,09 | 9,09 | 8,24 | 8,27 | -7,39% | 2.841.408,00 |
| 19.11.2025 | 8,90 | 9,30 | 8,74 | 8,93 | 2,29% | 3.813.590,00 |
| 18.11.2025 | 8,65 | 8,86 | 8,46 | 8,73 | 2,34% | 2.475.212,00 |
| 17.11.2025 | 8,68 | 8,86 | 8,39 | 8,53 | -1,04% | 2.353.538,00 |
| 14.11.2025 | 8,20 | 8,74 | 8,11 | 8,62 | -0,35% | 2.226.084,00 |
| 13.11.2025 | 8,77 | 8,81 | 8,48 | 8,65 | -0,92% | 2.917.598,00 |
| 12.11.2025 | 8,46 | 8,93 | 8,33 | 8,73 | 3,80% | 2.990.398,00 |
| 11.11.2025 | 8,72 | 8,72 | 8,35 | 8,41 | -2,10% | 2.207.187,00 |
| 10.11.2025 | 8,53 | 8,73 | 8,46 | 8,59 | 4,88% | 2.738.182,00 |
| 07.11.2025 | 7,82 | 8,29 | 7,78 | 8,19 | 4,46% | 3.145.886,00 |
| 06.11.2025 | 8,01 | 8,27 | 7,83 | 7,84 | -0,51% | 2.278.001,00 |
| 05.11.2025 | 7,93 | 7,95 | 7,72 | 7,88 | 2,20% | 2.671.251,00 |
| 04.11.2025 | 7,95 | 8,06 | 7,68 | 7,71 | -4,93% | 3.434.192,00 |
| 03.11.2025 | 8,29 | 8,37 | 8,00 | 8,11 | -2,17% | 2.082.768,00 |
| 31.10.2025 | 8,23 | 8,33 | 7,83 | 8,29 | 0,00% | 2.974.153,00 |
| 30.10.2025 | 8,03 | 8,33 | 7,96 | 8,29 | 2,35% | 2.525.509,00 |
| 29.10.2025 | 8,44 | 8,45 | 7,93 | 8,10 | -0,37% | 3.802.555,00 |
| 28.10.2025 | 7,67 | 8,25 | 7,67 | 8,13 | 0,00% | 2.259.597,00 |
| 27.10.2025 | 8,18 | 8,31 | 7,87 | 8,13 | -4,69% | 2.522.789,00 |
| 24.10.2025 | 8,37 | 8,58 | 8,32 | 8,53 | 0,00% | 3.098.100,00 |
| 23.10.2025 | 8,84 | 8,91 | 8,48 | 8,53 | -1,95% | 2.348.537,00 |
| 22.10.2025 | 8,35 | 8,78 | 8,31 | 8,70 | -0,80% | 4.263.368,00 |
| 21.10.2025 | 9,16 | 9,42 | 8,72 | 8,77 | -13,25% | 3.899.023,00 |
| 20.10.2025 | 9,74 | 10,11 | 9,59 | 10,11 | 5,86% | 3.275.221,00 |
| 17.10.2025 | 10,11 | 10,25 | 9,36 | 9,55 | -8,17% | 3.808.599,00 |
| 16.10.2025 | 10,71 | 10,74 | 10,33 | 10,40 | -1,05% | 3.986.183,00 |
| 15.10.2025 | 10,05 | 10,90 | 9,97 | 10,51 | 6,38% | 8.555.843,00 |
| 14.10.2025 | 9,83 | 10,14 | 9,54 | 9,88 | -1,30% | 7.709.927,00 |
| 13.10.2025 | 10,00 | 10,19 | 9,90 | 10,01 | 3,20% | 3.673.908,00 |
| 10.10.2025 | 9,77 | 10,00 | 9,62 | 9,70 | -0,51% | 3.615.387,00 |
| 09.10.2025 | 10,36 | 10,36 | 9,67 | 9,75 | -5,43% | 3.673.502,00 |
| 08.10.2025 | 10,32 | 10,44 | 10,07 | 10,31 | 2,38% | 4.483.707,00 |
| 07.10.2025 | 9,72 | 10,16 | 9,59 | 10,07 | 4,24% | 4.671.218,00 |
| 06.10.2025 | 10,20 | 10,34 | 9,63 | 9,66 | 0,10% | 4.593.865,00 |
| 02.10.2025 | 10,22 | 10,44 | 9,32 | 9,65 | -4,64% | 7.571.954,00 |
| 01.10.2025 | 8,67 | 10,16 | 8,27 | 10,12 | 15,00% | 9.146.683,00 |
| 30.09.2025 | 8,49 | 9,06 | 8,47 | 8,80 | 3,77% | 5.489.818,00 |
| 29.09.2025 | 8,58 | 8,58 | 8,34 | 8,48 | 2,17% | 3.258.955,00 |
| 26.09.2025 | 7,99 | 8,33 | 7,97 | 8,30 | 4,53% | 3.006.940,00 |
| 25.09.2025 | 7,73 | 7,97 | 7,61 | 7,94 | 3,39% | 4.100.344,00 |
| 24.09.2025 | 7,75 | 7,86 | 7,60 | 7,68 | -0,65% | 3.082.305,00 |
| 23.09.2025 | 7,70 | 8,06 | 7,67 | 7,73 | 1,18% | 4.760.154,00 |
| 22.09.2025 | 7,60 | 7,81 | 7,51 | 7,64 | 1,46% | 3.670.967,00 |
| 19.09.2025 | 7,26 | 7,55 | 7,26 | 7,53 | 3,86% | 12.693.065,00 |
| 18.09.2025 | 7,05 | 7,27 | 6,90 | 7,25 | 2,98% | 2.944.322,00 |
| 17.09.2025 | 7,00 | 7,36 | 6,95 | 7,04 | -1,40% | 3.274.818,00 |
| 16.09.2025 | 7,28 | 7,31 | 7,11 | 7,14 | -2,19% | 4.534.182,00 |
| 15.09.2025 | 6,96 | 7,33 | 6,92 | 7,30 | 5,49% | 3.275.047,00 |
| 12.09.2025 | 7,05 | 7,05 | 6,83 | 6,92 | -0,86% | 3.090.287,00 |
| 11.09.2025 | 6,70 | 7,05 | 6,59 | 6,98 | 5,60% | 3.404.964,00 |
| 10.09.2025 | 6,76 | 6,98 | 6,59 | 6,61 | -1,93% | 3.949.754,00 |