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 | 3,10 | 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 |
| 04.11.2025 | 1,76 | 1,81 | 1,76 | 1,78 | -5,32% | - |
| 03.11.2025 | 1,92 | 1,92 | 1,85 | 1,88 | -0,53% | - |
| 31.10.2025 | 1,88 | 1,94 | 1,86 | 1,89 | 2,16% | 12.855,00 |
| 30.10.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 0,54% | - |
| 29.10.2025 | 1,83 | 1,93 | 1,79 | 1,84 | 6,36% | 3.270,00 |
| 28.10.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 0,00% | - |
| 27.10.2025 | 1,85 | 1,88 | 1,73 | 1,73 | -7,49% | 5.981,00 |
| 24.10.2025 | 1,93 | 1,97 | 1,87 | 1,87 | -3,11% | 500,00 |
| 23.10.2025 | 1,91 | 2,00 | 1,91 | 1,93 | 3,21% | - |
| 22.10.2025 | 1,83 | 1,87 | 1,75 | 1,87 | 5,06% | - |
| 21.10.2025 | 2,08 | 2,08 | 1,78 | 1,78 | -16,04% | 9.554,00 |
| 20.10.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 2,91% | - |
| 17.10.2025 | 2,42 | 2,42 | 1,96 | 2,06 | -13,45% | - |
| 16.10.2025 | 2,30 | 2,48 | 2,30 | 2,38 | 6,25% | 1.650,00 |
| 15.10.2025 | 2,36 | 2,54 | 2,16 | 2,24 | -10,40% | 5.578,00 |
| 14.10.2025 | 2,28 | 2,50 | 2,28 | 2,50 | 11,61% | 640,00 |
| 13.10.2025 | 2,12 | 2,24 | 2,12 | 2,24 | 5,66% | - |
| 10.10.2025 | 2,28 | 2,28 | 2,12 | 2,12 | -4,50% | - |
| 09.10.2025 | 2,38 | 2,38 | 2,22 | 2,22 | -5,93% | - |
| 08.10.2025 | 2,38 | 2,46 | 2,36 | 2,36 | 2,61% | 9.885,00 |
| 07.10.2025 | 2,38 | 2,38 | 2,28 | 2,30 | -3,36% | - |
| 06.10.2025 | 2,28 | 2,46 | 2,28 | 2,38 | 6,25% | 3.193,00 |
| 03.10.2025 | 2,24 | 2,34 | 2,24 | 2,24 | 1,82% | 6.863,00 |
| 02.10.2025 | 2,28 | 2,30 | 2,16 | 2,20 | -2,65% | - |
| 01.10.2025 | 2,30 | 2,40 | 2,26 | 2,26 | -0,88% | 2.000,00 |
| 30.09.2025 | 2,36 | 2,36 | 2,22 | 2,28 | -3,39% | - |
| 29.09.2025 | 2,40 | 2,50 | 2,36 | 2,36 | -0,84% | 10.519,00 |
| 26.09.2025 | 2,24 | 2,40 | 2,24 | 2,38 | 6,25% | 239,00 |
| 25.09.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 3,70% | - |
| 24.09.2025 | 2,22 | 2,22 | 2,12 | 2,16 | -2,70% | - |
| 23.09.2025 | 2,22 | 2,26 | 2,20 | 2,22 | 1,83% | - |
| 22.09.2025 | 2,08 | 2,20 | 2,08 | 2,18 | 4,81% | - |
| 19.09.2025 | 1,94 | 2,08 | 1,94 | 2,08 | 8,90% | - |
| 18.09.2025 | 1,97 | 1,97 | 1,91 | 1,91 | -2,05% | - |
| 17.09.2025 | 1,94 | 1,98 | 1,90 | 1,95 | 0,52% | - |
| 16.09.2025 | 1,85 | 1,94 | 1,84 | 1,94 | 4,86% | 600,00 |
| 15.09.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 2,78% | - |
| 12.09.2025 | 1,72 | 1,80 | 1,72 | 1,80 | 3,45% | - |
| 10.09.2025 | 1,73 | 1,79 | 1,73 | 1,74 | 0,00% | - |
| 09.09.2025 | 1,73 | 1,75 | 1,68 | 1,74 | -0,57% | - |
| 08.09.2025 | 1,73 | 1,75 | 1,71 | 1,75 | 2,94% | - |
| 05.09.2025 | 1,67 | 1,74 | 1,67 | 1,70 | 3,03% | - |
| 04.09.2025 | 1,73 | 1,73 | 1,61 | 1,65 | -3,51% | - |
| 03.09.2025 | 1,59 | 1,71 | 1,59 | 1,71 | 7,55% | - |
| 02.09.2025 | 1,46 | 1,72 | 1,46 | 1,59 | 9,66% | 765,00 |
| 01.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 29.08.2025 | 1,42 | 1,45 | 1,39 | 1,45 | 3,57% | - |
| 28.08.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -5,41% | - |
| 27.08.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 4,96% | - |
| 26.08.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -1,40% | - |
| 25.08.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 22.08.2025 | 1,33 | 1,43 | 1,31 | 1,41 | 6,82% | 2.000,00 |
| 21.08.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 1,54% | - |
| 20.08.2025 | 1,34 | 1,36 | 1,30 | 1,30 | -2,26% | - |
| 19.08.2025 | 1,43 | 1,45 | 1,33 | 1,33 | -6,34% | - |
| 18.08.2025 | 1,33 | 1,42 | 1,32 | 1,42 | 9,23% | - |
| 15.08.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -2,99% | - |
| 14.08.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 2,29% | - |
| 13.08.2025 | 1,32 | 1,34 | 1,30 | 1,31 | 0,00% | - |
| 12.08.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -3,68% | - |
| 11.08.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 0,74% | - |
| 08.08.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -1,46% | - |
| 07.08.2025 | 1,35 | 1,41 | 1,35 | 1,37 | 2,24% | 170,00 |
| 06.08.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 1,52% | - |
| 05.08.2025 | 1,22 | 1,32 | 1,22 | 1,32 | 8,20% | - |