3,100€
-0,64%
Echtzeit-Aktienkurs New Pacific Metals Corp.
Bid:
Ask:
Aktienkurse zur New Pacific Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 3,17 | 3,23 | 3,11 | 3,20 | 1,91% | - |
| 22.12.2025 | 3,14 | 3,22 | 3,11 | 3,14 | 5,02% | - |
| 19.12.2025 | 2,99 | 3,00 | 2,98 | 2,99 | -1,97% | - |
| 18.12.2025 | 3,11 | 3,16 | 3,01 | 3,05 | -1,93% | - |
| 17.12.2025 | 3,26 | 3,27 | 3,11 | 3,11 | 2,98% | 1.958,00 |
| 16.12.2025 | 2,93 | 3,13 | 2,89 | 3,02 | 0,67% | - |
| 15.12.2025 | 3,07 | 3,13 | 2,99 | 3,00 | 0,00% | 1.800,00 |
| 12.12.2025 | 3,02 | 3,14 | 2,87 | 3,00 | -1,96% | 1.050,00 |
| 11.12.2025 | 2,81 | 3,09 | 2,76 | 3,06 | 11,27% | 7.200,00 |
| 10.12.2025 | 2,70 | 2,76 | 2,56 | 2,75 | 2,61% | - |
| 09.12.2025 | 2,30 | 2,68 | 2,29 | 2,68 | 11,67% | 500,00 |
| 08.12.2025 | 2,43 | 2,52 | 2,29 | 2,40 | -0,83% | - |
| 05.12.2025 | 2,30 | 2,54 | 2,29 | 2,42 | 8,04% | - |
| 04.12.2025 | 2,33 | 2,46 | 2,22 | 2,24 | -5,88% | 1.721,00 |
| 03.12.2025 | 2,43 | 2,54 | 2,37 | 2,38 | -1,24% | - |
| 02.12.2025 | 2,43 | 2,47 | 2,32 | 2,41 | -3,98% | - |
| 01.12.2025 | 2,36 | 2,53 | 2,32 | 2,51 | 8,19% | - |
| 28.11.2025 | 2,15 | 2,39 | 2,13 | 2,32 | 8,92% | - |
| 27.11.2025 | 2,13 | 2,16 | 2,10 | 2,13 | 0,00% | - |
| 26.11.2025 | 2,07 | 2,16 | 2,00 | 2,13 | 8,67% | - |
| 24.11.2025 | 1,93 | 2,02 | 1,92 | 1,96 | 2,08% | - |
| 21.11.2025 | 1,83 | 1,94 | 1,82 | 1,92 | -0,52% | - |
| 20.11.2025 | 2,07 | 2,07 | 1,87 | 1,93 | -5,39% | 1.000,00 |
| 19.11.2025 | 2,06 | 2,13 | 2,02 | 2,04 | 2,00% | - |
| 18.11.2025 | 1,98 | 2,05 | 1,96 | 2,00 | -0,99% | - |
| 17.11.2025 | 2,11 | 2,16 | 2,00 | 2,02 | -1,22% | 4.810,00 |
| 14.11.2025 | 2,13 | 2,17 | 1,91 | 2,05 | -5,32% | - |
| 13.11.2025 | 2,18 | 2,21 | 2,14 | 2,16 | 0,00% | 490,00 |
| 12.11.2025 | 2,10 | 2,17 | 2,05 | 2,16 | 6,40% | - |
| 11.11.2025 | 2,09 | 2,13 | 2,02 | 2,03 | -1,93% | 2.700,00 |
| 10.11.2025 | 1,92 | 2,07 | 1,89 | 2,07 | 12,20% | - |
| 07.11.2025 | 1,85 | 1,86 | 1,78 | 1,85 | 1,37% | - |
| 06.11.2025 | 1,82 | 1,85 | 1,78 | 1,82 | 3,12% | - |
| 05.11.2025 | 1,85 | 1,88 | 1,73 | 1,77 | -3,29% | - |
| 04.11.2025 | 1,91 | 1,91 | 1,82 | 1,83 | -6,89% | - |
| 03.11.2025 | 1,96 | 2,00 | 1,88 | 1,96 | 1,29% | - |
| 31.10.2025 | 1,92 | 1,97 | 1,88 | 1,94 | 1,57% | - |
| 30.10.2025 | 1,89 | 1,92 | 1,86 | 1,91 | 4,67% | 4.000,00 |
| 29.10.2025 | 1,88 | 1,92 | 1,78 | 1,82 | 0,83% | - |
| 28.10.2025 | 1,78 | 1,82 | 1,71 | 1,81 | -5,25% | 2.700,00 |
| 27.10.2025 | 1,89 | 1,91 | 1,75 | 1,91 | 0,26% | 13.500,00 |
| 24.10.2025 | 1,97 | 1,99 | 1,87 | 1,90 | -4,04% | - |
| 23.10.2025 | 1,95 | 2,05 | 1,91 | 1,98 | 2,06% | 985,00 |
| 22.10.2025 | 1,87 | 1,94 | 1,77 | 1,94 | 5,15% | 39.250,00 |
| 21.10.2025 | 2,11 | 2,14 | 1,82 | 1,85 | -12,97% | 6.014,00 |
| 20.10.2025 | 2,12 | 2,27 | 2,11 | 2,12 | 3,92% | - |
| 17.10.2025 | 2,48 | 2,48 | 1,98 | 2,04 | -15,70% | 1.600,00 |
| 16.10.2025 | 2,34 | 2,56 | 2,29 | 2,42 | 4,76% | 33.064,00 |
| 15.10.2025 | 2,44 | 2,55 | 2,16 | 2,31 | -8,33% | 7.110,00 |
| 14.10.2025 | 2,35 | 2,61 | 2,33 | 2,52 | 9,57% | - |
| 13.10.2025 | 2,29 | 2,39 | 2,18 | 2,30 | 4,55% | 6.712,00 |
| 10.10.2025 | 2,32 | 2,43 | 2,17 | 2,20 | -3,51% | - |
| 09.10.2025 | 2,42 | 2,52 | 2,27 | 2,28 | -5,39% | - |
| 08.10.2025 | 2,44 | 2,56 | 2,40 | 2,41 | -1,23% | 1.950,00 |
| 07.10.2025 | 2,44 | 2,51 | 2,37 | 2,44 | -0,81% | - |
| 06.10.2025 | 2,39 | 2,53 | 2,25 | 2,46 | 6,96% | 3.000,00 |
| 03.10.2025 | 2,28 | 2,41 | 2,28 | 2,30 | 2,22% | - |
| 02.10.2025 | 2,33 | 2,42 | 2,19 | 2,25 | -7,02% | 8.570,00 |
| 01.10.2025 | 2,34 | 2,49 | 2,31 | 2,42 | 6,14% | 10.690,00 |
| 30.09.2025 | 2,40 | 2,43 | 2,27 | 2,28 | -5,39% | - |
| 29.09.2025 | 2,49 | 2,55 | 2,39 | 2,41 | -0,41% | 5.955,00 |
| 26.09.2025 | 2,26 | 2,45 | 2,25 | 2,42 | 4,76% | 8.000,00 |
| 25.09.2025 | 2,21 | 2,32 | 2,19 | 2,31 | 3,59% | 4.545,00 |
| 24.09.2025 | 2,25 | 2,27 | 2,23 | 2,23 | -1,76% | 650,00 |
| 23.09.2025 | 2,24 | 2,35 | 2,22 | 2,27 | 2,71% | 1.975,00 |
| 22.09.2025 | 2,15 | 2,23 | 2,12 | 2,21 | 4,74% | 25.000,00 |
| 19.09.2025 | 1,99 | 2,17 | 1,94 | 2,11 | 7,38% | 250,00 |
| 18.09.2025 | 1,99 | 2,02 | 1,96 | 1,97 | -0,25% | - |
| 17.09.2025 | 1,96 | 2,04 | 1,89 | 1,97 | 0,00% | 10.000,00 |
| 16.09.2025 | 1,90 | 1,98 | 1,88 | 1,97 | 5,35% | 840,00 |
| 15.09.2025 | 1,85 | 1,91 | 1,81 | 1,87 | 1,36% | 1.740,00 |
| 12.09.2025 | 1,77 | 1,85 | 1,75 | 1,85 | 3,07% | 2.955,00 |
| 11.09.2025 | 1,78 | 1,84 | 1,77 | 1,79 | -1,38% | - |
| 10.09.2025 | 1,81 | 1,84 | 1,79 | 1,82 | 3,42% | 4.875,00 |
| 09.09.2025 | 1,74 | 1,79 | 1,73 | 1,76 | 0,86% | 10.586,00 |
| 08.09.2025 | 1,76 | 1,82 | 1,73 | 1,74 | -0,85% | - |
| 05.09.2025 | 1,71 | 1,83 | 1,70 | 1,76 | 3,24% | - |
| 04.09.2025 | 1,75 | 1,77 | 1,63 | 1,70 | -2,30% | 23.000,00 |
| 03.09.2025 | 1,65 | 1,78 | 1,64 | 1,74 | 5,78% | - |
| 02.09.2025 | 1,53 | 1,68 | 1,53 | 1,65 | 7,17% | - |
| 01.09.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 2,68% | - |
| 29.08.2025 | 1,46 | 1,50 | 1,43 | 1,50 | 2,75% | 4.500,00 |
| 28.08.2025 | 1,51 | 1,55 | 1,43 | 1,46 | -3,64% | - |
| 27.08.2025 | 1,46 | 1,54 | 1,46 | 1,51 | 4,14% | 4.500,00 |
| 26.08.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -0,34% | - |
| 25.08.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 0,69% | 3.408,00 |
| 22.08.2025 | 1,36 | 1,47 | 1,36 | 1,45 | 5,86% | - |
| 21.08.2025 | 1,36 | 1,37 | 1,34 | 1,37 | 1,49% | - |
| 20.08.2025 | 1,37 | 1,42 | 1,34 | 1,35 | -2,89% | - |
| 19.08.2025 | 1,47 | 1,50 | 1,37 | 1,39 | -5,46% | 16.429,00 |
| 18.08.2025 | 1,36 | 1,47 | 1,35 | 1,47 | 8,12% | 10.416,00 |
| 15.08.2025 | 1,36 | 1,38 | 1,34 | 1,36 | -1,09% | - |
| 14.08.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 0,37% | - |
| 13.08.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 1,11% | - |
| 12.08.2025 | 1,40 | 1,40 | 1,34 | 1,35 | -3,23% | - |
| 11.08.2025 | 1,40 | 1,42 | 1,37 | 1,40 | 0,00% | - |
| 08.08.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -1,41% | - |
| 07.08.2025 | 1,38 | 1,46 | 1,38 | 1,42 | 3,28% | - |
| 06.08.2025 | 1,38 | 1,41 | 1,35 | 1,37 | -1,44% | - |
| 05.08.2025 | 1,26 | 1,39 | 1,25 | 1,39 | 8,59% | - |