5,820$
1,04%
Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
Ask:
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,85 | 5,94 | 5,62 | 5,76 | -4,79% | 4.190.631,00 |
| 11.11.2026 | 6,16 | 6,29 | 6,04 | 6,05 | -3,04% | 2.167.351,00 |
| 10.11.2026 | 6,62 | 6,77 | 6,11 | 6,24 | -9,30% | 3.723.488,00 |
| 09.11.2026 | 6,70 | 6,98 | 6,64 | 6,88 | 7,50% | 3.102.278,00 |
| 06.11.2026 | 5,98 | 6,44 | 5,91 | 6,40 | 5,44% | 3.242.076,00 |
| 05.11.2026 | 6,28 | 6,44 | 5,78 | 6,07 | -0,49% | 6.156.011,00 |
| 04.11.2026 | 6,11 | 6,41 | 5,88 | 6,10 | 6,09% | 16.142.111,00 |
| 03.11.2026 | 5,86 | 5,88 | 5,70 | 5,75 | -2,21% | 2.737.740,00 |
| 02.11.2026 | 6,01 | 6,13 | 5,84 | 5,88 | 1,20% | 2.984.017,00 |
| 30.10.2026 | 5,90 | 5,94 | 5,67 | 5,81 | -5,83% | 4.597.493,00 |
| 29.10.2026 | 6,06 | 6,28 | 5,92 | 6,17 | -1,44% | 4.291.229,00 |
| 28.10.2026 | 6,32 | 6,33 | 6,07 | 6,26 | -1,26% | 3.473.429,00 |
| 27.10.2026 | 5,99 | 6,36 | 5,98 | 6,34 | 6,02% | 3.263.732,00 |
| 26.10.2026 | 6,05 | 6,10 | 5,75 | 5,98 | -0,50% | 3.339.704,00 |
| 23.10.2026 | 6,20 | 6,24 | 5,90 | 6,01 | -3,69% | 5.150.239,00 |
| 22.10.2026 | 6,25 | 6,29 | 6,12 | 6,24 | -4,15% | 4.236.072,00 |
| 21.10.2026 | 6,55 | 6,57 | 6,39 | 6,51 | 0,62% | 1.891.704,00 |
| 20.10.2026 | 6,44 | 6,74 | 6,38 | 6,47 | -0,77% | 2.738.377,00 |
| 19.10.2026 | 6,57 | 6,67 | 6,47 | 6,52 | -1,21% | 2.447.216,00 |
| 16.10.2026 | 6,48 | 6,78 | 6,48 | 6,60 | 0,61% | 4.037.403,00 |
| 15.10.2026 | 6,30 | 6,57 | 6,20 | 6,56 | 5,30% | 4.183.598,00 |
| 14.10.2026 | 6,41 | 6,48 | 6,12 | 6,23 | -6,03% | 6.548.850,00 |
| 13.10.2026 | 6,76 | 6,81 | 6,47 | 6,63 | -1,49% | 3.892.074,00 |
| 12.10.2026 | 6,70 | 6,83 | 6,65 | 6,73 | 0,30% | 3.129.369,00 |
| 09.10.2026 | 6,40 | 6,76 | 6,26 | 6,71 | 6,85% | 6.111.202,00 |
| 08.10.2026 | 6,33 | 6,54 | 6,15 | 6,28 | -1,26% | 6.985.066,00 |
| 07.10.2026 | 6,40 | 6,44 | 6,20 | 6,36 | -3,93% | 4.503.564,00 |
| 06.10.2026 | 6,66 | 6,73 | 6,56 | 6,62 | 0,15% | 3.069.915,00 |
| 05.10.2026 | 6,59 | 6,64 | 6,38 | 6,61 | 0,92% | 4.192.618,00 |
| 02.10.2026 | 6,58 | 6,71 | 6,47 | 6,55 | 2,02% | 5.065.920,00 |
| 01.10.2026 | 6,48 | 6,52 | 6,33 | 6,42 | -1,23% | 4.608.943,00 |
| 30.09.2026 | 6,68 | 6,73 | 6,43 | 6,50 | -1,07% | 3.689.853,00 |
| 29.09.2026 | 6,70 | 6,70 | 6,46 | 6,57 | -1,20% | 4.709.228,00 |
| 28.09.2026 | 6,72 | 6,82 | 6,61 | 6,65 | -6,73% | 4.491.170,00 |
| 25.09.2026 | 7,19 | 7,26 | 6,95 | 7,13 | -0,14% | 3.587.754,00 |
| 24.09.2026 | 7,16 | 7,18 | 6,93 | 7,14 | -1,65% | 4.900.403,00 |
| 23.09.2026 | 7,50 | 7,55 | 7,10 | 7,26 | -6,56% | 5.464.066,00 |
| 22.09.2026 | 7,42 | 7,84 | 7,33 | 7,77 | 5,57% | 4.972.115,00 |
| 21.09.2026 | 7,34 | 7,39 | 7,14 | 7,36 | 1,24% | 4.202.394,00 |
| 18.09.2026 | 7,48 | 7,48 | 7,18 | 7,27 | -2,15% | 12.904.451,00 |
| 17.09.2026 | 7,27 | 7,55 | 7,13 | 7,43 | 6,29% | 9.373.285,00 |
| 16.09.2026 | 7,41 | 7,43 | 6,81 | 6,99 | -3,59% | 5.711.427,00 |
| 15.09.2026 | 7,22 | 7,32 | 6,90 | 7,25 | 0,28% | 7.662.879,00 |
| 14.09.2026 | 7,23 | 7,42 | 7,05 | 7,23 | -3,60% | 5.446.781,00 |
| 11.09.2026 | 7,77 | 8,09 | 7,40 | 7,50 | -1,45% | 7.237.733,00 |
| 10.09.2026 | 7,73 | 7,85 | 7,60 | 7,61 | -6,05% | 6.144.485,00 |
| 09.09.2026 | 8,12 | 8,27 | 8,07 | 8,10 | 2,53% | 6.921.716,00 |
| 08.09.2026 | 8,00 | 8,11 | 7,87 | 7,90 | -2,11% | 3.845.196,00 |
| 04.09.2026 | 8,07 | 8,16 | 7,97 | 8,07 | -3,00% | 3.190.318,00 |
| 03.09.2026 | 8,58 | 8,62 | 8,19 | 8,32 | 1,84% | 5.148.063,00 |
| 02.09.2026 | 8,27 | 8,54 | 8,10 | 8,17 | 1,74% | 5.393.730,00 |
| 01.09.2026 | 8,18 | 8,44 | 7,99 | 8,03 | -6,63% | 5.439.480,00 |
| 31.08.2026 | 8,67 | 8,79 | 8,50 | 8,60 | -1,71% | 3.808.867,00 |
| 28.08.2026 | 9,20 | 9,30 | 8,64 | 8,75 | -4,06% | 5.289.696,00 |
| 27.08.2026 | 9,27 | 9,37 | 9,06 | 9,12 | -2,15% | 4.610.576,00 |
| 26.08.2026 | 9,55 | 9,87 | 9,28 | 9,32 | -4,61% | 5.960.117,00 |
| 25.08.2026 | 9,31 | 9,81 | 9,20 | 9,77 | 4,49% | 5.760.625,00 |
| 24.08.2026 | 8,89 | 9,53 | 8,84 | 9,35 | 7,22% | 9.254.167,00 |
| 21.08.2026 | 9,02 | 9,07 | 8,65 | 8,72 | 0,69% | 4.700.644,00 |
| 20.08.2026 | 8,38 | 8,69 | 8,35 | 8,66 | 2,36% | 5.300.106,00 |
| 19.08.2026 | 7,96 | 8,48 | 7,86 | 8,46 | 14,17% | 6.245.441,00 |
| 18.08.2026 | 7,60 | 7,70 | 7,41 | 7,41 | -4,39% | 2.795.057,00 |
| 17.08.2026 | 8,04 | 8,08 | 7,74 | 7,75 | -2,39% | 3.310.915,00 |
| 14.08.2026 | 7,86 | 8,15 | 7,84 | 7,94 | 2,32% | 3.356.101,00 |
| 13.08.2026 | 7,80 | 7,86 | 7,66 | 7,76 | -1,40% | 3.488.348,00 |
| 12.08.2026 | 7,82 | 8,06 | 7,77 | 7,87 | 2,47% | 5.763.280,00 |
| 11.08.2026 | 7,72 | 7,82 | 7,57 | 7,68 | 0,52% | 3.460.904,00 |
| 10.08.2026 | 7,57 | 7,75 | 7,42 | 7,64 | 0,66% | 5.023.400,00 |
| 07.08.2026 | 7,37 | 7,60 | 7,15 | 7,59 | 10,00% | 6.890.364,00 |
| 06.08.2026 | 6,81 | 6,97 | 6,68 | 6,90 | 0,15% | 5.184.944,00 |
| 05.08.2026 | 6,65 | 7,09 | 6,61 | 6,89 | 8,85% | 7.455.605,00 |
| 04.08.2026 | 6,04 | 6,45 | 6,04 | 6,33 | 6,57% | 5.839.760,00 |
| 03.08.2026 | 5,80 | 6,00 | 5,69 | 5,94 | 1,89% | 2.952.478,00 |
| 31.07.2026 | 5,89 | 5,97 | 5,70 | 5,83 | -3,95% | 3.801.485,00 |
| 30.07.2026 | 5,95 | 6,08 | 5,85 | 6,07 | 4,84% | 5.378.342,00 |
| 29.07.2026 | 5,82 | 6,05 | 5,64 | 5,79 | -0,52% | 4.867.352,00 |
| 28.07.2026 | 5,85 | 5,97 | 5,66 | 5,82 | -2,35% | 3.571.602,00 |
| 27.07.2026 | 6,01 | 6,08 | 5,77 | 5,96 | 0,51% | 4.448.733,00 |
| 24.07.2026 | 6,03 | 6,09 | 5,87 | 5,93 | 0,17% | 5.648.762,00 |
| 23.07.2026 | 6,06 | 6,20 | 5,79 | 5,92 | -4,67% | 7.878.039,00 |
| 22.07.2026 | 5,95 | 6,62 | 5,80 | 6,21 | 10,30% | 25.699.868,00 |
| 21.07.2026 | 5,34 | 5,66 | 5,33 | 5,63 | 7,85% | 2.538.466,00 |
| 20.07.2026 | 5,19 | 5,32 | 5,12 | 5,22 | 0,77% | 3.081.902,00 |
| 17.07.2026 | 5,23 | 5,29 | 5,08 | 5,18 | -2,81% | 3.661.132,00 |
| 16.07.2026 | 5,60 | 5,61 | 5,28 | 5,33 | -6,49% | 3.489.382,00 |
| 15.07.2026 | 5,91 | 6,01 | 5,65 | 5,70 | -3,39% | 4.032.039,00 |
| 14.07.2026 | 6,10 | 6,15 | 5,90 | 5,90 | 1,03% | 2.912.456,00 |
| 13.07.2026 | 5,87 | 5,89 | 5,72 | 5,84 | -2,18% | 2.951.457,00 |
| 10.07.2026 | 6,07 | 6,11 | 5,93 | 5,97 | -2,13% | 3.961.151,00 |
| 09.07.2026 | 6,00 | 6,19 | 5,94 | 6,10 | 3,39% | 2.572.024,00 |
| 08.07.2026 | 5,99 | 6,04 | 5,71 | 5,90 | -3,28% | 6.598.471,00 |
| 07.07.2026 | 6,45 | 6,50 | 6,02 | 6,10 | -5,57% | 2.785.707,00 |
| 06.07.2026 | 6,58 | 6,60 | 6,35 | 6,46 | 0,31% | 2.130.667,00 |
| 02.07.2026 | 6,33 | 6,64 | 6,25 | 6,44 | 6,10% | 4.389.834,00 |
| 01.07.2026 | 5,95 | 6,30 | 5,93 | 6,07 | 1,68% | 3.294.132,00 |
| 30.06.2026 | 5,99 | 6,11 | 5,95 | 5,97 | -0,67% | 3.795.726,00 |
| 29.06.2026 | 6,19 | 6,33 | 5,92 | 6,01 | -5,50% | 5.285.030,00 |
| 26.06.2026 | 6,21 | 6,46 | 6,13 | 6,36 | 3,41% | 17.814.593,00 |
| 25.06.2026 | 6,37 | 6,49 | 6,05 | 6,15 | -0,81% | 4.902.046,00 |
| 24.06.2026 | 6,90 | 7,22 | 6,08 | 6,20 | -14,13% | 5.713.323,00 |