1,945$
-0,26%
Echtzeit-Aktienkurs Nouveau Monde Graphite Inc.
Bid:
Ask:
Aktienkurse zur Nouveau Monde Graphite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,91 | 1,94 | 1,90 | 1,93 | -1,03% | 34.911,00 |
| 29.08.2025 | 1,94 | 1,95 | 1,89 | 1,95 | 2,09% | 47.646,00 |
| 28.08.2025 | 1,91 | 1,94 | 1,90 | 1,91 | -1,04% | 37.122,00 |
| 27.08.2025 | 1,95 | 1,97 | 1,92 | 1,93 | -0,52% | 21.151,00 |
| 26.08.2025 | 1,98 | 2,00 | 1,91 | 1,94 | -1,02% | 43.566,00 |
| 25.08.2025 | 1,93 | 1,98 | 1,91 | 1,96 | 2,62% | 66.737,00 |
| 22.08.2025 | 1,85 | 1,93 | 1,84 | 1,91 | 2,14% | 78.828,00 |
| 21.08.2025 | 1,82 | 1,88 | 1,79 | 1,87 | 2,75% | 43.529,00 |
| 20.08.2025 | 1,86 | 1,90 | 1,80 | 1,82 | -1,62% | 43.185,00 |
| 19.08.2025 | 1,96 | 1,97 | 1,81 | 1,85 | -5,61% | 146.628,00 |
| 18.08.2025 | 1,99 | 2,02 | 1,95 | 1,96 | 0,00% | 73.641,00 |
| 15.08.2025 | 2,10 | 2,17 | 1,95 | 1,96 | -8,41% | 86.935,00 |
| 14.08.2025 | 2,12 | 2,15 | 2,06 | 2,14 | 0,47% | 136.372,00 |
| 13.08.2025 | 2,06 | 2,15 | 2,05 | 2,13 | 3,40% | 158.342,00 |
| 12.08.2025 | 1,95 | 2,08 | 1,95 | 2,06 | 4,83% | 58.309,00 |
| 11.08.2025 | 1,95 | 2,03 | 1,94 | 1,97 | 1,81% | 71.385,00 |
| 08.08.2025 | 1,90 | 1,95 | 1,90 | 1,93 | 0,00% | 27.049,00 |
| 07.08.2025 | 2,00 | 2,00 | 1,89 | 1,93 | -1,53% | 42.542,00 |
| 06.08.2025 | 1,97 | 1,99 | 1,93 | 1,96 | 0,00% | 61.377,00 |
| 05.08.2025 | 1,82 | 1,96 | 1,78 | 1,96 | 11,36% | 151.023,00 |
| 04.08.2025 | 1,79 | 1,81 | 1,76 | 1,76 | -0,56% | 46.799,00 |
| 01.08.2025 | 1,81 | 1,81 | 1,74 | 1,77 | -2,21% | 72.022,00 |
| 31.07.2025 | 1,76 | 1,83 | 1,73 | 1,81 | 4,02% | 78.085,00 |
| 30.07.2025 | 1,83 | 1,84 | 1,73 | 1,74 | -5,95% | 98.766,00 |
| 29.07.2025 | 1,94 | 1,96 | 1,84 | 1,85 | -5,61% | 98.593,00 |
| 28.07.2025 | 2,00 | 2,03 | 1,93 | 1,96 | -3,45% | 49.966,00 |
| 25.07.2025 | 2,06 | 2,06 | 1,93 | 2,03 | -1,93% | 130.073,00 |
| 24.07.2025 | 2,20 | 2,20 | 2,01 | 2,07 | -5,05% | 117.903,00 |
| 23.07.2025 | 2,18 | 2,21 | 2,12 | 2,18 | 0,93% | 105.200,00 |
| 22.07.2025 | 2,19 | 2,24 | 2,09 | 2,16 | 1,41% | 75.716,00 |
| 21.07.2025 | 2,19 | 2,38 | 2,08 | 2,13 | -2,29% | 369.452,00 |
| 18.07.2025 | 2,25 | 2,50 | 2,05 | 2,18 | -0,46% | 763.058,00 |
| 17.07.2025 | 1,76 | 2,25 | 1,69 | 2,19 | 25,86% | 1.229.322,00 |
| 16.07.2025 | 1,75 | 1,81 | 1,71 | 1,74 | -0,57% | 57.689,00 |
| 15.07.2025 | 1,79 | 1,79 | 1,72 | 1,75 | -1,69% | 49.425,00 |
| 14.07.2025 | 1,84 | 1,84 | 1,77 | 1,78 | -3,26% | 31.862,00 |
| 11.07.2025 | 1,81 | 1,87 | 1,81 | 1,84 | 0,00% | 74.571,00 |
| 10.07.2025 | 1,69 | 1,84 | 1,68 | 1,84 | 10,84% | 181.778,00 |
| 09.07.2025 | 1,68 | 1,68 | 1,64 | 1,66 | 0,00% | 31.410,00 |
| 08.07.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | 24.599,00 |
| 07.07.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 0,00% | 33.283,00 |
| 03.07.2025 | 1,67 | 1,67 | 1,64 | 1,66 | 0,61% | 16.756,00 |
| 02.07.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,61% | 14.198,00 |
| 01.07.2025 | 1,65 | 1,66 | 1,60 | 1,64 | 0,00% | 29.893,00 |
| 30.06.2025 | 1,66 | 1,66 | 1,63 | 1,64 | 0,00% | 28.850,00 |
| 27.06.2025 | 1,69 | 1,70 | 1,63 | 1,64 | -1,80% | 37.522,00 |
| 26.06.2025 | 1,69 | 1,70 | 1,65 | 1,67 | 0,60% | 36.679,00 |
| 25.06.2025 | 1,66 | 1,70 | 1,65 | 1,66 | 0,61% | 27.376,00 |
| 24.06.2025 | 1,65 | 1,67 | 1,62 | 1,65 | 0,00% | 28.274,00 |
| 23.06.2025 | 1,70 | 1,71 | 1,65 | 1,65 | -2,37% | 48.630,00 |
| 20.06.2025 | 1,72 | 1,74 | 1,67 | 1,69 | -2,87% | 29.790,00 |
| 18.06.2025 | 1,72 | 1,77 | 1,72 | 1,74 | 1,75% | 29.896,00 |
| 17.06.2025 | 1,73 | 1,77 | 1,71 | 1,71 | -1,72% | 26.114,00 |
| 16.06.2025 | 1,74 | 1,78 | 1,70 | 1,74 | -1,69% | 53.555,00 |
| 13.06.2025 | 1,78 | 1,81 | 1,73 | 1,77 | -2,75% | 42.164,00 |
| 12.06.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -2,15% | 39.587,00 |
| 11.06.2025 | 1,77 | 1,89 | 1,74 | 1,86 | 8,77% | 127.892,00 |
| 10.06.2025 | 1,73 | 1,75 | 1,66 | 1,71 | -1,16% | 41.497,00 |
| 09.06.2025 | 1,73 | 1,74 | 1,69 | 1,73 | -1,14% | 43.770,00 |
| 06.06.2025 | 1,79 | 1,79 | 1,72 | 1,75 | 0,00% | 22.333,00 |
| 05.06.2025 | 1,82 | 1,82 | 1,74 | 1,75 | -2,23% | 27.374,00 |
| 04.06.2025 | 1,75 | 1,80 | 1,72 | 1,79 | 1,70% | 33.517,00 |
| 03.06.2025 | 1,82 | 1,82 | 1,74 | 1,76 | -1,12% | 37.585,00 |
| 02.06.2025 | 1,75 | 1,82 | 1,73 | 1,78 | 0,00% | 33.554,00 |
| 30.05.2025 | 1,75 | 1,80 | 1,71 | 1,78 | 1,71% | 21.985,00 |
| 29.05.2025 | 1,76 | 1,80 | 1,70 | 1,75 | -0,79% | 22.772,00 |
| 28.05.2025 | 1,78 | 1,79 | 1,75 | 1,76 | 0,80% | 26.710,00 |
| 27.05.2025 | 1,84 | 1,85 | 1,74 | 1,75 | -4,63% | 56.532,00 |
| 23.05.2025 | 1,65 | 1,84 | 1,65 | 1,84 | 9,88% | 53.179,00 |
| 22.05.2025 | 1,70 | 1,70 | 1,65 | 1,67 | -4,57% | 116.958,00 |
| 21.05.2025 | 1,79 | 1,82 | 1,70 | 1,75 | -2,23% | 43.660,00 |
| 20.05.2025 | 1,87 | 1,87 | 1,77 | 1,79 | -4,28% | 37.902,00 |
| 19.05.2025 | 1,85 | 1,87 | 1,72 | 1,87 | 0,00% | 65.233,00 |
| 16.05.2025 | 1,84 | 1,89 | 1,81 | 1,87 | 0,00% | 23.835,00 |
| 15.05.2025 | 1,94 | 1,94 | 1,83 | 1,87 | -4,59% | 27.178,00 |
| 14.05.2025 | 2,00 | 2,04 | 1,91 | 1,96 | -2,49% | 23.428,00 |
| 13.05.2025 | 1,90 | 2,04 | 1,90 | 2,01 | 5,79% | 72.191,00 |
| 12.05.2025 | 1,82 | 1,91 | 1,79 | 1,90 | 5,56% | 115.117,00 |
| 09.05.2025 | 1,79 | 1,82 | 1,77 | 1,80 | -0,55% | 16.756,00 |
| 08.05.2025 | 1,79 | 1,85 | 1,76 | 1,81 | 4,02% | 37.019,00 |
| 07.05.2025 | 1,84 | 1,85 | 1,73 | 1,74 | -5,43% | 26.100,00 |
| 06.05.2025 | 1,69 | 1,84 | 1,67 | 1,84 | 10,18% | 66.717,00 |
| 05.05.2025 | 1,60 | 1,68 | 1,58 | 1,67 | 3,73% | 79.691,00 |
| 02.05.2025 | 1,65 | 1,67 | 1,61 | 1,61 | -2,42% | 41.916,00 |
| 01.05.2025 | 1,68 | 1,72 | 1,61 | 1,65 | -3,51% | 27.435,00 |
| 30.04.2025 | 1,68 | 1,71 | 1,62 | 1,71 | 1,79% | 28.884,00 |
| 29.04.2025 | 1,62 | 1,68 | 1,60 | 1,68 | 1,20% | 35.162,00 |
| 28.04.2025 | 1,73 | 1,78 | 1,61 | 1,66 | -4,05% | 80.063,00 |
| 25.04.2025 | 1,78 | 1,86 | 1,67 | 1,73 | -4,95% | 102.822,00 |
| 24.04.2025 | 1,93 | 1,93 | 1,78 | 1,82 | -1,62% | 81.157,00 |
| 23.04.2025 | 1,99 | 1,99 | 1,84 | 1,85 | -4,15% | 35.294,00 |
| 22.04.2025 | 1,84 | 1,93 | 1,81 | 1,93 | 2,66% | 46.955,00 |
| 21.04.2025 | 1,92 | 1,99 | 1,80 | 1,88 | -2,08% | 121.591,00 |
| 17.04.2025 | 1,93 | 2,06 | 1,86 | 1,92 | 6,08% | 382.728,00 |
| 16.04.2025 | 1,61 | 1,84 | 1,61 | 1,81 | 9,70% | 415.056,00 |
| 15.04.2025 | 1,68 | 1,70 | 1,61 | 1,65 | 0,00% | 44.024,00 |
| 14.04.2025 | 1,68 | 1,68 | 1,59 | 1,65 | -2,37% | 51.813,00 |
| 11.04.2025 | 1,58 | 1,70 | 1,57 | 1,69 | 6,96% | 52.081,00 |
| 10.04.2025 | 1,54 | 1,75 | 1,44 | 1,58 | 10,49% | 142.619,00 |
| 09.04.2025 | 1,35 | 1,47 | 1,32 | 1,43 | 6,72% | 79.763,00 |