3,570€
2,00%
Echtzeit-Aktienkurs New Pacific Metals Corp.
Bid:
Ask:
Aktienkurse zur New Pacific Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 3,24 | 3,52 | 3,24 | 3,50 | 6,71% | 480,00 |
| 30.03.2026 | 3,30 | 3,42 | 3,24 | 3,28 | 1,23% | 1.900,00 |
| 27.03.2026 | 3,20 | 3,36 | 3,20 | 3,24 | 1,25% | 2.551,00 |
| 26.03.2026 | 3,30 | 3,30 | 3,18 | 3,20 | -3,03% | - |
| 25.03.2026 | 3,20 | 3,30 | 3,20 | 3,30 | 5,10% | - |
| 24.03.2026 | 3,04 | 3,18 | 3,00 | 3,14 | 3,29% | - |
| 23.03.2026 | 2,60 | 3,10 | 2,60 | 3,04 | 5,56% | 1.500,00 |
| 20.03.2026 | 3,10 | 3,10 | 2,86 | 2,88 | -5,88% | - |
| 19.03.2026 | 3,34 | 3,34 | 3,04 | 3,06 | -8,38% | 100,00 |
| 18.03.2026 | 3,52 | 3,54 | 3,34 | 3,34 | -6,18% | 230,00 |
| 17.03.2026 | 3,70 | 3,72 | 3,56 | 3,56 | -7,29% | - |
| 16.03.2026 | 3,54 | 3,84 | 3,54 | 3,84 | 9,71% | 469,00 |
| 13.03.2026 | 3,70 | 3,70 | 3,50 | 3,50 | -6,91% | - |
| 12.03.2026 | 4,00 | 4,00 | 3,76 | 3,76 | -5,53% | 760,00 |
| 11.03.2026 | 4,10 | 4,10 | 3,86 | 3,98 | -1,49% | 100,00 |
| 10.03.2026 | 4,04 | 4,12 | 4,02 | 4,04 | 4,12% | 350,00 |
| 09.03.2026 | 3,92 | 3,92 | 3,72 | 3,88 | -1,02% | - |
| 06.03.2026 | 4,10 | 4,10 | 3,92 | 3,92 | -4,39% | - |
| 05.03.2026 | 4,50 | 4,50 | 4,06 | 4,10 | -9,29% | - |
| 04.03.2026 | 4,40 | 4,52 | 4,40 | 4,52 | 4,63% | - |
| 03.03.2026 | 4,74 | 4,74 | 4,32 | 4,32 | -8,47% | - |
| 02.03.2026 | 5,15 | 5,15 | 4,48 | 4,72 | -0,84% | 5.850,00 |
| 27.02.2026 | 4,86 | 5,05 | 4,64 | 4,76 | -0,83% | 2.400,00 |
| 26.02.2026 | 4,60 | 4,80 | 4,60 | 4,80 | 6,19% | 200,00 |
| 25.02.2026 | 4,36 | 4,72 | 4,36 | 4,52 | 5,12% | 10.600,00 |
| 24.02.2026 | 4,34 | 4,34 | 4,14 | 4,30 | 1,42% | 3.000,00 |
| 23.02.2026 | 3,64 | 4,28 | 3,58 | 4,24 | 21,84% | 7.360,00 |
| 20.02.2026 | 3,14 | 3,48 | 3,14 | 3,48 | 10,83% | 9.250,00 |
| 19.02.2026 | 3,02 | 3,14 | 3,02 | 3,14 | 2,61% | 770,00 |
| 18.02.2026 | 2,84 | 3,08 | 2,84 | 3,06 | 6,25% | - |
| 17.02.2026 | 2,90 | 2,90 | 2,84 | 2,88 | 1,41% | - |
| 16.02.2026 | 2,98 | 2,98 | 2,84 | 2,84 | -6,58% | - |
| 13.02.2026 | 2,94 | 3,08 | 2,94 | 3,04 | 3,40% | - |
| 12.02.2026 | 3,30 | 3,30 | 2,94 | 2,94 | -11,45% | - |
| 11.02.2026 | 3,12 | 3,32 | 3,12 | 3,32 | 5,73% | - |
| 10.02.2026 | 3,26 | 3,26 | 3,12 | 3,14 | -2,48% | - |
| 09.02.2026 | 2,82 | 3,22 | 2,82 | 3,22 | 13,38% | - |
| 06.02.2026 | 2,62 | 2,84 | 2,62 | 2,84 | 8,40% | 580,00 |
| 05.02.2026 | 2,88 | 2,88 | 2,62 | 2,62 | -12,08% | - |
| 04.02.2026 | 3,06 | 3,06 | 2,90 | 2,98 | -2,61% | - |
| 03.02.2026 | 2,76 | 3,06 | 2,76 | 3,06 | 10,07% | - |
| 02.02.2026 | 2,82 | 2,88 | 2,74 | 2,78 | -1,42% | 4.247,00 |
| 30.01.2026 | 3,02 | 3,04 | 2,80 | 2,82 | -10,19% | 1.470,00 |
| 29.01.2026 | 3,40 | 3,56 | 3,12 | 3,14 | -8,72% | 1.600,00 |
| 28.01.2026 | 3,44 | 3,44 | 3,32 | 3,44 | 2,99% | - |
| 27.01.2026 | 3,60 | 3,60 | 3,32 | 3,34 | -6,70% | - |
| 26.01.2026 | 3,66 | 3,86 | 3,58 | 3,58 | -1,10% | - |
| 23.01.2026 | 3,48 | 3,66 | 3,48 | 3,62 | 2,84% | 5.000,00 |
| 22.01.2026 | 3,18 | 3,52 | 3,18 | 3,52 | 9,32% | - |
| 21.01.2026 | 3,24 | 3,42 | 3,20 | 3,22 | 0,00% | 1.270,00 |
| 20.01.2026 | 3,26 | 3,26 | 3,20 | 3,22 | 0,00% | - |
| 19.01.2026 | 3,18 | 3,28 | 3,18 | 3,22 | 0,00% | 304,00 |
| 16.01.2026 | 3,14 | 3,22 | 3,08 | 3,22 | 2,55% | - |
| 15.01.2026 | 3,10 | 3,14 | 3,06 | 3,14 | 0,00% | - |
| 14.01.2026 | 3,18 | 3,26 | 3,10 | 3,14 | -1,88% | 320,00 |
| 13.01.2026 | 3,26 | 3,28 | 3,20 | 3,20 | -3,03% | 450,00 |
| 12.01.2026 | 3,16 | 3,30 | 3,16 | 3,30 | 3,77% | 490,00 |
| 09.01.2026 | 3,10 | 3,18 | 3,10 | 3,18 | 2,58% | - |
| 08.01.2026 | 3,10 | 3,10 | 3,08 | 3,10 | 0,00% | - |
| 07.01.2026 | 3,32 | 3,32 | 2,94 | 3,10 | -4,32% | 816,00 |
| 06.01.2026 | 2,88 | 3,24 | 2,88 | 3,24 | 10,96% | 242,00 |
| 05.01.2026 | 2,96 | 3,06 | 2,90 | 2,92 | 1,39% | - |
| 02.01.2026 | 2,94 | 2,94 | 2,78 | 2,88 | -2,70% | - |
| 30.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 29.12.2025 | 3,30 | 3,30 | 2,92 | 2,92 | -9,32% | - |
| 23.12.2025 | 3,10 | 3,24 | 3,10 | 3,22 | 3,21% | 169,00 |
| 22.12.2025 | 3,10 | 3,16 | 3,06 | 3,12 | 3,31% | 4.610,00 |
| 19.12.2025 | 2,96 | 3,12 | 2,96 | 3,02 | 2,72% | - |
| 18.12.2025 | 3,06 | 3,14 | 2,94 | 2,94 | -3,92% | 816,00 |
| 17.12.2025 | 3,18 | 3,28 | 3,06 | 3,06 | -0,65% | 2.800,00 |
| 16.12.2025 | 2,94 | 3,10 | 2,94 | 3,08 | 4,76% | - |
| 15.12.2025 | 2,92 | 3,04 | 2,92 | 2,94 | -0,68% | 326,00 |
| 12.12.2025 | 3,00 | 3,12 | 2,88 | 2,96 | -1,33% | 1.000,00 |
| 11.12.2025 | 2,76 | 3,06 | 2,76 | 3,00 | 7,14% | - |
| 10.12.2025 | 2,62 | 2,80 | 2,62 | 2,80 | 6,87% | - |
| 09.12.2025 | 2,26 | 2,62 | 2,26 | 2,62 | 14,91% | - |
| 08.12.2025 | 2,40 | 2,40 | 2,28 | 2,28 | -5,79% | - |
| 05.12.2025 | 2,20 | 2,46 | 2,20 | 2,42 | 10,00% | - |
| 04.12.2025 | 2,38 | 2,38 | 2,20 | 2,20 | -7,56% | - |
| 03.12.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,65% | - |
| 02.12.2025 | 2,42 | 2,42 | 2,34 | 2,42 | 0,00% | - |
| 01.12.2025 | 2,34 | 2,50 | 2,34 | 2,42 | 4,31% | 650,00 |
| 28.11.2025 | 2,14 | 2,34 | 2,14 | 2,32 | 9,43% | - |
| 27.11.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 0,00% | - |
| 26.11.2025 | 2,02 | 2,14 | 2,02 | 2,12 | 3,92% | 2.320,00 |
| 25.11.2025 | 1,98 | 2,04 | 1,97 | 2,04 | 3,03% | - |
| 24.11.2025 | 1,88 | 1,98 | 1,88 | 1,98 | 4,76% | - |
| 21.11.2025 | 1,86 | 1,90 | 1,81 | 1,89 | 2,72% | - |
| 20.11.2025 | 2,02 | 2,02 | 1,83 | 1,84 | -7,54% | - |
| 19.11.2025 | 2,02 | 2,04 | 1,97 | 1,99 | 0,51% | - |
| 18.11.2025 | 1,97 | 1,99 | 1,94 | 1,98 | 1,02% | - |
| 17.11.2025 | 2,08 | 2,18 | 1,95 | 1,96 | -2,97% | 1.721,00 |
| 14.11.2025 | 2,10 | 2,12 | 1,94 | 2,02 | -0,98% | 1.695,00 |
| 13.11.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -1,92% | - |
| 12.11.2025 | 2,06 | 2,12 | 2,02 | 2,08 | 2,97% | - |
| 11.11.2025 | 2,04 | 2,04 | 1,96 | 2,02 | 0,00% | - |
| 10.11.2025 | 1,79 | 2,02 | 1,79 | 2,02 | 12,22% | - |
| 07.11.2025 | 1,78 | 1,80 | 1,73 | 1,80 | 2,27% | - |
| 06.11.2025 | 1,75 | 1,80 | 1,75 | 1,76 | 1,73% | 860,00 |
| 05.11.2025 | 1,67 | 1,81 | 1,67 | 1,73 | -2,81% | 830,00 |