3,291€
1,62%
Echtzeit-Aktienkurs New Hope Corp. Ltd.
Bid:
Ask:
Aktienkurse zur New Hope Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 3,39 | 3,39 | 3,33 | 3,33 | 2,87% | - |
| 18.03.2026 | 3,23 | 3,24 | 3,23 | 3,24 | 5,68% | - |
| 17.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -5,58% | 3.903,00 |
| 16.03.2026 | 3,24 | 3,25 | 3,24 | 3,25 | -0,52% | - |
| 13.03.2026 | 3,27 | 3,27 | 3,26 | 3,26 | 1,15% | - |
| 12.03.2026 | 3,24 | 3,24 | 3,23 | 3,23 | 3,71% | - |
| 11.03.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 1,87% | - |
| 10.03.2026 | 3,05 | 3,06 | 3,05 | 3,05 | -5,28% | - |
| 09.03.2026 | 3,15 | 3,22 | 3,09 | 3,22 | 5,59% | 800,00 |
| 06.03.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 0,91% | - |
| 05.03.2026 | 3,03 | 3,03 | 3,02 | 3,02 | -1,96% | - |
| 04.03.2026 | 3,06 | 3,09 | 3,06 | 3,09 | 3,14% | - |
| 03.03.2026 | 2,84 | 3,09 | 2,84 | 2,99 | 5,82% | - |
| 02.03.2026 | 2,85 | 2,86 | 2,75 | 2,83 | 1,11% | - |
| 27.02.2026 | 2,84 | 2,84 | 2,80 | 2,80 | -0,97% | - |
| 26.02.2026 | 2,84 | 2,84 | 2,82 | 2,82 | -2,66% | - |
| 25.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,61% | - |
| 24.02.2026 | 2,81 | 2,95 | 2,81 | 2,95 | 4,65% | - |
| 23.02.2026 | 2,83 | 2,83 | 2,82 | 2,82 | -1,02% | - |
| 20.02.2026 | 2,86 | 2,86 | 2,85 | 2,85 | -0,11% | - |
| 19.02.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 3,26% | - |
| 18.02.2026 | 2,78 | 2,78 | 2,76 | 2,76 | -0,22% | - |
| 17.02.2026 | 2,81 | 2,81 | 2,76 | 2,76 | -3,49% | - |
| 16.02.2026 | 2,85 | 2,86 | 2,85 | 2,86 | 2,07% | - |
| 13.02.2026 | 2,81 | 2,82 | 2,80 | 2,81 | -1,25% | - |
| 12.02.2026 | 2,77 | 2,84 | 2,77 | 2,84 | 2,88% | - |
| 11.02.2026 | 2,82 | 2,82 | 2,76 | 2,76 | -1,53% | - |
| 10.02.2026 | 2,81 | 2,82 | 2,80 | 2,81 | 2,52% | - |
| 09.02.2026 | 2,75 | 2,76 | 2,74 | 2,74 | 1,84% | - |
| 06.02.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -6,21% | - |
| 05.02.2026 | 2,81 | 2,92 | 2,81 | 2,87 | 1,61% | - |
| 04.02.2026 | 2,87 | 2,87 | 2,79 | 2,82 | 2,92% | - |
| 03.02.2026 | 2,73 | 2,75 | 2,73 | 2,74 | 1,78% | - |
| 02.02.2026 | 2,65 | 2,71 | 2,65 | 2,69 | 1,93% | - |
| 30.01.2026 | 2,69 | 2,69 | 2,64 | 2,64 | -1,73% | - |
| 29.01.2026 | 2,67 | 2,70 | 2,67 | 2,69 | 1,34% | - |
| 28.01.2026 | 2,64 | 2,65 | 2,64 | 2,65 | 0,42% | - |
| 27.01.2026 | 2,65 | 2,65 | 2,64 | 2,64 | -0,40% | - |
| 26.01.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,02% | - |
| 23.01.2026 | 2,71 | 2,71 | 2,65 | 2,65 | -2,32% | - |
| 22.01.2026 | 2,70 | 2,72 | 2,70 | 2,71 | 1,57% | - |
| 21.01.2026 | 2,58 | 2,67 | 2,58 | 2,67 | 2,77% | - |
| 20.01.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 1,58% | - |
| 19.01.2026 | 2,51 | 2,57 | 2,51 | 2,56 | 1,49% | 1.500,00 |
| 16.01.2026 | 2,59 | 2,59 | 2,51 | 2,52 | -0,55% | - |
| 15.01.2026 | 2,54 | 2,55 | 2,54 | 2,54 | 2,18% | - |
| 14.01.2026 | 2,38 | 2,48 | 2,38 | 2,48 | 4,11% | - |
| 13.01.2026 | 2,41 | 2,42 | 2,38 | 2,38 | -0,69% | - |
| 12.01.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 2,56% | - |
| 09.01.2026 | 2,31 | 2,34 | 2,31 | 2,34 | 1,61% | - |
| 08.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,72% | - |
| 07.01.2026 | 2,35 | 2,37 | 2,32 | 2,37 | 1,52% | - |
| 06.01.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 0,30% | - |
| 05.01.2026 | 2,36 | 2,36 | 2,33 | 2,33 | 0,63% | - |
| 02.01.2026 | 2,33 | 2,33 | 2,31 | 2,31 | 0,04% | - |
| 30.12.2025 | 2,33 | 2,33 | 2,29 | 2,31 | 1,01% | - |
| 29.12.2025 | 2,31 | 2,31 | 2,29 | 2,29 | 0,29% | - |
| 23.12.2025 | 2,30 | 2,30 | 2,28 | 2,28 | 0,44% | - |
| 22.12.2025 | 2,27 | 2,27 | 2,26 | 2,27 | 2,44% | - |
| 19.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,42% | - |
| 18.12.2025 | 2,17 | 2,19 | 2,17 | 2,19 | 0,58% | - |
| 17.12.2025 | 2,21 | 2,21 | 2,13 | 2,17 | -3,25% | 1,00 |
| 16.12.2025 | 2,25 | 2,25 | 2,24 | 2,25 | -1,88% | - |
| 15.12.2025 | 2,29 | 2,29 | 2,27 | 2,29 | -0,46% | - |
| 12.12.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 2,18% | - |
| 11.12.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,57% | - |
| 10.12.2025 | 2,29 | 2,29 | 2,25 | 2,26 | -1,20% | - |
| 09.12.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 0,24% | - |
| 08.12.2025 | 2,29 | 2,29 | 2,28 | 2,29 | 1,67% | - |
| 05.12.2025 | 2,18 | 2,28 | 2,18 | 2,25 | 2,56% | - |
| 04.12.2025 | 2,19 | 2,20 | 2,19 | 2,19 | 0,02% | - |
| 03.12.2025 | 2,19 | 2,20 | 2,19 | 2,19 | 0,16% | - |
| 02.12.2025 | 2,16 | 2,19 | 2,16 | 2,19 | 1,11% | - |
| 01.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,14% | - |
| 28.11.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 1,41% | - |
| 27.11.2025 | 2,18 | 2,18 | 2,13 | 2,13 | -2,34% | - |
| 26.11.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 1,07% | - |
| 25.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,37% | - |
| 24.11.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 0,05% | - |
| 21.11.2025 | 2,15 | 2,16 | 2,15 | 2,15 | -5,04% | - |
| 20.11.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -0,13% | - |
| 19.11.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 1,77% | - |
| 18.11.2025 | 2,34 | 2,34 | 2,23 | 2,23 | -5,15% | - |
| 17.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,19% | - |
| 14.11.2025 | 2,44 | 2,44 | 2,35 | 2,35 | -4,62% | - |
| 13.11.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 1,04% | - |
| 12.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,22% | - |
| 11.11.2025 | 2,46 | 2,46 | 2,44 | 2,45 | -0,41% | - |
| 10.11.2025 | 2,38 | 2,46 | 2,38 | 2,46 | 2,68% | - |
| 07.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,58% | - |
| 06.11.2025 | 2,53 | 2,53 | 2,41 | 2,41 | -1,88% | - |
| 05.11.2025 | 2,39 | 2,45 | 2,36 | 2,45 | 2,49% | - |
| 04.11.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 1,89% | - |
| 03.11.2025 | 2,35 | 2,37 | 2,35 | 2,35 | 0,47% | - |
| 31.10.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -1,70% | - |
| 30.10.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 3,96% | - |
| 29.10.2025 | 2,32 | 2,32 | 2,28 | 2,29 | 2,07% | - |
| 28.10.2025 | 2,19 | 2,25 | 2,19 | 2,24 | -1,28% | - |
| 27.10.2025 | 2,25 | 2,27 | 2,25 | 2,27 | 0,89% | - |
| 24.10.2025 | 2,23 | 2,25 | 2,23 | 2,25 | 3,05% | - |