6,425€
-14,73%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 7,02 | 7,13 | 6,39 | 6,43 | -14,73% | 12.058,00 |
| 20.03.2026 | 7,83 | 8,00 | 7,45 | 7,54 | -4,15% | 13.373,00 |
| 19.03.2026 | 8,13 | 8,20 | 7,37 | 7,86 | -4,87% | 34.288,00 |
| 18.03.2026 | 9,03 | 9,05 | 8,23 | 8,26 | -7,93% | 13.711,00 |
| 17.03.2026 | 8,93 | 9,14 | 8,79 | 8,98 | 0,00% | 10.770,00 |
| 16.03.2026 | 8,80 | 8,99 | 8,32 | 8,98 | 2,36% | 15.885,00 |
| 13.03.2026 | 9,30 | 9,38 | 8,01 | 8,77 | -5,83% | 10.217,00 |
| 12.03.2026 | 9,48 | 9,55 | 9,15 | 9,31 | -2,23% | 5.647,00 |
| 11.03.2026 | 9,96 | 9,96 | 9,22 | 9,52 | -4,30% | 9.918,00 |
| 10.03.2026 | 9,75 | 10,19 | 9,67 | 9,95 | 3,32% | 18.738,00 |
| 09.03.2026 | 9,40 | 9,70 | 8,82 | 9,63 | -0,08% | 26.032,00 |
| 06.03.2026 | 9,67 | 9,82 | 9,25 | 9,64 | 0,21% | 5.021,00 |
| 05.03.2026 | 10,09 | 10,21 | 9,35 | 9,62 | -4,95% | 6.146,00 |
| 04.03.2026 | 10,57 | 10,75 | 9,96 | 10,12 | -0,98% | 11.858,00 |
| 03.03.2026 | 11,20 | 11,27 | 9,89 | 10,22 | -10,39% | 14.191,00 |
| 02.03.2026 | 11,77 | 11,89 | 10,95 | 11,41 | 0,71% | 19.970,00 |
| 27.02.2026 | 11,09 | 11,44 | 10,94 | 11,33 | 2,17% | 10.961,00 |
| 26.02.2026 | 10,40 | 11,13 | 10,15 | 11,09 | 7,15% | 11.983,00 |
| 25.02.2026 | 10,45 | 10,63 | 10,31 | 10,35 | -0,62% | 8.864,00 |
| 24.02.2026 | 10,24 | 10,52 | 9,99 | 10,41 | 1,12% | 850,00 |
| 23.02.2026 | 10,59 | 10,62 | 10,23 | 10,30 | -0,68% | 27.200,00 |
| 20.02.2026 | 10,19 | 10,47 | 9,65 | 10,37 | 2,32% | 11.147,00 |
| 19.02.2026 | 9,40 | 10,37 | 9,40 | 10,13 | 6,46% | 1.765,00 |
| 18.02.2026 | 9,14 | 9,68 | 9,14 | 9,52 | 4,39% | 2.734,00 |
| 17.02.2026 | 9,06 | 9,19 | 8,60 | 9,12 | -0,68% | 8.475,00 |
| 16.02.2026 | 9,32 | 9,39 | 9,01 | 9,18 | -1,65% | 16.639,00 |
| 13.02.2026 | 8,82 | 9,38 | 8,76 | 9,33 | 6,60% | 11.166,00 |
| 12.02.2026 | 9,56 | 9,60 | 8,69 | 8,75 | -8,74% | 16.403,00 |
| 11.02.2026 | 9,52 | 9,93 | 9,18 | 9,59 | 0,84% | 14.952,00 |
| 10.02.2026 | 9,43 | 9,74 | 9,39 | 9,51 | -0,52% | 9.337,00 |
| 09.02.2026 | 9,01 | 9,56 | 8,96 | 9,56 | 6,70% | 15.960,00 |
| 06.02.2026 | 8,05 | 8,98 | 8,05 | 8,96 | 12,25% | 14.771,00 |
| 05.02.2026 | 8,46 | 8,58 | 7,98 | 7,98 | -8,48% | 18.220,00 |
| 04.02.2026 | 9,10 | 9,29 | 8,25 | 8,72 | -1,51% | 13.397,00 |
| 03.02.2026 | 9,00 | 9,28 | 8,52 | 8,86 | 3,92% | 11.831,00 |
| 02.02.2026 | 7,83 | 8,74 | 7,68 | 8,52 | 0,59% | 25.530,00 |
| 30.01.2026 | 9,84 | 9,84 | 8,32 | 8,47 | -16,27% | 45.458,00 |
| 29.01.2026 | 10,82 | 10,85 | 9,73 | 10,12 | -4,26% | 14.006,00 |
| 28.01.2026 | 10,83 | 10,93 | 10,11 | 10,57 | 0,48% | 19.346,00 |
| 27.01.2026 | 10,55 | 10,84 | 9,89 | 10,52 | 1,45% | 31.285,00 |
| 26.01.2026 | 11,26 | 11,56 | 10,28 | 10,37 | -4,42% | 22.829,00 |
| 23.01.2026 | 10,81 | 10,98 | 10,55 | 10,85 | 0,70% | 26.905,00 |
| 22.01.2026 | 9,63 | 10,84 | 9,57 | 10,78 | 12,06% | 19.860,00 |
| 21.01.2026 | 9,81 | 10,03 | 9,44 | 9,62 | 0,29% | 13.121,00 |
| 20.01.2026 | 9,90 | 10,11 | 9,39 | 9,59 | -1,34% | 18.107,00 |
| 19.01.2026 | 9,46 | 9,89 | 9,45 | 9,72 | 1,76% | 16.663,00 |
| 16.01.2026 | 8,97 | 9,56 | 8,71 | 9,55 | 7,32% | 22.315,00 |
| 15.01.2026 | 8,72 | 9,03 | 8,51 | 8,90 | 2,08% | 31.713,00 |
| 14.01.2026 | 9,15 | 9,20 | 8,56 | 8,72 | -1,02% | 33.177,00 |
| 13.01.2026 | 9,04 | 9,31 | 8,78 | 8,81 | -2,46% | 15.058,00 |
| 12.01.2026 | 8,80 | 9,24 | 8,79 | 9,03 | 5,03% | 16.346,00 |
| 09.01.2026 | 8,22 | 8,63 | 8,11 | 8,60 | 4,60% | 43.276,00 |
| 08.01.2026 | 7,98 | 8,23 | 7,71 | 8,22 | 2,80% | 63.781,00 |
| 07.01.2026 | 8,10 | 8,10 | 7,54 | 8,00 | -1,79% | 27.922,00 |
| 06.01.2026 | 7,73 | 8,15 | 7,73 | 8,14 | 5,19% | 49.192,00 |
| 05.01.2026 | 7,48 | 8,06 | 7,45 | 7,74 | 5,65% | 3.046,00 |
| 02.01.2026 | 7,62 | 7,76 | 7,09 | 7,33 | -5,39% | 5.578,00 |
| 30.12.2025 | 7,61 | 7,86 | 7,59 | 7,74 | 2,23% | 632,00 |
| 29.12.2025 | 7,81 | 7,81 | 7,37 | 7,57 | -3,83% | 14.809,00 |
| 23.12.2025 | 7,87 | 8,04 | 7,58 | 7,88 | 0,92% | 11.640,00 |
| 22.12.2025 | 7,85 | 8,15 | 7,67 | 7,80 | 3,09% | 7.252,00 |
| 19.12.2025 | 7,13 | 7,69 | 7,09 | 7,57 | 6,31% | 25.770,00 |
| 18.12.2025 | 7,14 | 7,33 | 7,04 | 7,12 | -0,25% | 3.109,00 |
| 17.12.2025 | 7,16 | 7,28 | 6,97 | 7,14 | 2,19% | 24.471,00 |
| 16.12.2025 | 6,94 | 7,09 | 6,76 | 6,99 | -0,26% | 27.292,00 |
| 15.12.2025 | 7,22 | 7,42 | 6,86 | 7,00 | -1,93% | 34.414,00 |
| 12.12.2025 | 7,30 | 7,57 | 6,95 | 7,14 | -2,19% | 46.296,00 |
| 11.12.2025 | 6,63 | 7,45 | 6,56 | 7,30 | 9,35% | 31.093,00 |
| 10.12.2025 | 6,72 | 6,79 | 6,47 | 6,68 | -0,48% | 3.192,00 |
| 09.12.2025 | 6,41 | 6,78 | 6,36 | 6,71 | 4,16% | 10.270,00 |
| 08.12.2025 | 6,62 | 6,66 | 6,40 | 6,44 | -2,66% | 7.571,00 |
| 05.12.2025 | 6,73 | 7,00 | 6,56 | 6,62 | -1,43% | 813,00 |
| 04.12.2025 | 6,70 | 6,73 | 6,56 | 6,71 | -0,74% | 4.280,00 |
| 03.12.2025 | 6,92 | 7,01 | 6,72 | 6,76 | 9,54% | - |