3,280€
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 | 3,13 | 3,30 | 3,10 | 3,28 | 2,18% | 750,00 |
| 22.12.2025 | 3,05 | 3,30 | 3,04 | 3,21 | 4,56% | - |
| 19.12.2025 | 2,99 | 3,16 | 2,99 | 3,07 | 2,33% | - |
| 18.12.2025 | 3,11 | 3,15 | 2,96 | 3,00 | -6,83% | - |
| 17.12.2025 | 3,13 | 3,30 | 3,13 | 3,22 | 5,23% | 1.500,00 |
| 16.12.2025 | 2,98 | 3,07 | 2,89 | 3,06 | 0,99% | - |
| 15.12.2025 | 2,98 | 3,16 | 2,90 | 3,03 | 4,12% | 1.475,00 |
| 12.12.2025 | 3,05 | 3,20 | 2,90 | 2,91 | 5,82% | 4.750,00 |
| 11.12.2025 | 2,79 | 2,85 | 2,72 | 2,75 | 4,96% | - |
| 10.12.2025 | 2,67 | 2,75 | 2,56 | 2,62 | 14,41% | - |
| 09.12.2025 | 2,28 | 2,30 | 2,28 | 2,29 | -6,53% | - |
| 08.12.2025 | 2,38 | 2,45 | 2,38 | 2,45 | 6,52% | - |
| 05.12.2025 | 2,24 | 2,30 | 2,23 | 2,30 | -4,96% | 1.000,00 |
| 04.12.2025 | 2,43 | 2,43 | 2,42 | 2,42 | -1,22% | - |
| 03.12.2025 | 2,46 | 2,55 | 2,40 | 2,45 | -1,21% | 975,00 |
| 02.12.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 5,53% | - |
| 01.12.2025 | 2,33 | 2,40 | 2,32 | 2,35 | 1,29% | - |
| 28.11.2025 | 2,11 | 2,38 | 2,10 | 2,32 | 8,92% | 2.750,00 |
| 27.11.2025 | 2,12 | 2,15 | 2,10 | 2,13 | -0,47% | 120,00 |
| 26.11.2025 | 2,05 | 2,15 | 2,00 | 2,14 | 7,00% | 180,00 |
| 25.11.2025 | 2,01 | 2,01 | 2,00 | 2,00 | 2,04% | - |
| 24.11.2025 | 1,91 | 2,00 | 1,87 | 1,96 | 3,70% | - |
| 21.11.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -3,32% | - |
| 20.11.2025 | 2,00 | 2,10 | 1,94 | 1,96 | -6,01% | - |
| 19.11.2025 | 2,04 | 2,17 | 2,00 | 2,08 | 4,00% | - |
| 18.11.2025 | 2,02 | 2,02 | 1,95 | 2,00 | 0,25% | - |
| 17.11.2025 | 2,10 | 2,19 | 1,95 | 2,00 | -2,21% | - |
| 14.11.2025 | 2,12 | 2,15 | 1,97 | 2,04 | -5,12% | 3.030,00 |
| 13.11.2025 | 2,12 | 2,18 | 2,09 | 2,15 | 0,47% | - |
| 12.11.2025 | 2,08 | 2,17 | 2,04 | 2,14 | 4,90% | 120,00 |
| 11.11.2025 | 1,93 | 2,10 | 1,93 | 2,04 | -0,49% | 350,00 |
| 10.11.2025 | 1,83 | 2,09 | 1,83 | 2,05 | 16,48% | 80,00 |
| 07.11.2025 | 1,88 | 1,88 | 1,75 | 1,76 | -1,12% | - |
| 06.11.2025 | 1,78 | 1,80 | 1,71 | 1,78 | 1,14% | - |
| 05.11.2025 | 1,82 | 1,88 | 1,75 | 1,76 | -4,35% | - |
| 04.11.2025 | 1,90 | 1,93 | 1,77 | 1,84 | -4,66% | 3,00 |
| 03.11.2025 | 1,95 | 1,99 | 1,90 | 1,93 | -0,77% | 600,00 |
| 31.10.2025 | 1,90 | 1,98 | 1,86 | 1,95 | 1,83% | - |
| 30.10.2025 | 1,87 | 1,93 | 1,84 | 1,91 | 3,80% | - |
| 29.10.2025 | 1,81 | 1,91 | 1,76 | 1,84 | 1,94% | - |
| 28.10.2025 | 1,88 | 1,88 | 1,69 | 1,81 | -1,37% | 302,00 |
| 27.10.2025 | 1,90 | 1,93 | 1,74 | 1,83 | -4,44% | 1.440,00 |
| 24.10.2025 | 1,95 | 2,01 | 1,88 | 1,92 | 0,00% | 4,00 |
| 23.10.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 6,39% | 500,00 |
| 22.10.2025 | 1,89 | 1,89 | 1,77 | 1,80 | -3,49% | - |
| 21.10.2025 | 2,16 | 2,16 | 1,87 | 1,87 | -14,06% | 850,00 |
| 20.10.2025 | 2,10 | 2,26 | 2,10 | 2,17 | -9,96% | 1.825,00 |
| 17.10.2025 | 2,46 | 2,48 | 2,40 | 2,41 | 4,78% | - |
| 16.10.2025 | 2,37 | 2,37 | 2,30 | 2,30 | -0,86% | - |
| 15.10.2025 | 2,45 | 2,57 | 2,15 | 2,32 | -5,69% | - |
| 14.10.2025 | 2,35 | 2,48 | 2,30 | 2,46 | 5,13% | - |
| 13.10.2025 | 2,16 | 2,35 | 2,16 | 2,34 | 5,88% | - |
| 10.10.2025 | 2,28 | 2,43 | 2,18 | 2,21 | -10,16% | - |
| 08.10.2025 | 2,38 | 2,52 | 2,38 | 2,46 | 4,24% | - |
| 07.10.2025 | 2,43 | 2,50 | 2,33 | 2,36 | -2,48% | - |
| 06.10.2025 | 2,31 | 2,45 | 2,25 | 2,42 | 5,22% | - |
| 03.10.2025 | 2,34 | 2,35 | 2,29 | 2,30 | 0,00% | - |
| 02.10.2025 | 2,34 | 2,36 | 2,30 | 2,30 | -3,77% | - |
| 01.10.2025 | 2,30 | 2,49 | 2,30 | 2,39 | 0,84% | 170,00 |
| 30.09.2025 | 2,38 | 2,44 | 2,35 | 2,37 | -5,20% | - |
| 29.09.2025 | 2,43 | 2,56 | 2,40 | 2,50 | 9,17% | 375,00 |
| 26.09.2025 | 2,31 | 2,31 | 2,27 | 2,29 | 0,44% | - |
| 25.09.2025 | 2,16 | 2,31 | 2,16 | 2,28 | 1,33% | - |
| 24.09.2025 | 2,24 | 2,26 | 2,24 | 2,25 | -2,17% | - |
| 23.09.2025 | 2,27 | 2,36 | 2,20 | 2,30 | 5,99% | - |
| 22.09.2025 | 2,13 | 2,21 | 2,10 | 2,17 | 11,00% | 5.000,00 |
| 19.09.2025 | 1,98 | 1,99 | 1,95 | 1,96 | 0,77% | - |
| 18.09.2025 | 1,98 | 2,02 | 1,94 | 1,94 | -3,48% | - |
| 17.09.2025 | 1,99 | 2,03 | 1,89 | 2,01 | 2,55% | 500,00 |
| 16.09.2025 | 1,92 | 1,99 | 1,86 | 1,96 | 4,81% | 360,00 |
| 15.09.2025 | 1,85 | 1,91 | 1,78 | 1,87 | 3,89% | - |
| 12.09.2025 | 1,75 | 1,81 | 1,75 | 1,80 | 1,69% | 360,00 |
| 10.09.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 1,14% | - |
| 09.09.2025 | 1,72 | 1,79 | 1,72 | 1,75 | -1,13% | - |
| 08.09.2025 | 1,75 | 1,77 | 1,74 | 1,77 | 2,02% | - |
| 05.09.2025 | 1,69 | 1,82 | 1,67 | 1,74 | 1,46% | - |
| 04.09.2025 | 1,73 | 1,77 | 1,63 | 1,71 | -2,84% | - |
| 03.09.2025 | 1,66 | 1,78 | 1,64 | 1,76 | 6,99% | - |
| 02.09.2025 | 1,52 | 1,68 | 1,52 | 1,65 | 8,58% | - |
| 01.09.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,00% | - |
| 29.08.2025 | 1,46 | 1,50 | 1,43 | 1,50 | 3,81% | - |
| 28.08.2025 | 1,52 | 1,56 | 1,44 | 1,45 | -4,30% | - |
| 27.08.2025 | 1,46 | 1,53 | 1,46 | 1,51 | 3,42% | - |
| 26.08.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -0,68% | - |
| 25.08.2025 | 1,44 | 1,48 | 1,41 | 1,47 | 1,38% | - |
| 22.08.2025 | 1,33 | 1,47 | 1,33 | 1,45 | 7,01% | - |
| 21.08.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 1,12% | - |
| 20.08.2025 | 1,37 | 1,42 | 1,34 | 1,34 | -2,19% | 1.560,00 |
| 19.08.2025 | 1,46 | 1,50 | 1,37 | 1,37 | -6,16% | - |
| 18.08.2025 | 1,32 | 1,46 | 1,32 | 1,46 | 8,15% | - |
| 15.08.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -1,46% | - |
| 14.08.2025 | 1,35 | 1,39 | 1,33 | 1,37 | 0,74% | - |
| 13.08.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 0,74% | - |
| 12.08.2025 | 1,38 | 1,40 | 1,34 | 1,35 | -3,23% | - |
| 11.08.2025 | 1,39 | 1,43 | 1,37 | 1,40 | 0,36% | - |
| 08.08.2025 | 1,40 | 1,43 | 1,38 | 1,39 | -1,77% | - |
| 07.08.2025 | 1,37 | 1,46 | 1,37 | 1,42 | 2,17% | - |
| 06.08.2025 | 1,32 | 1,41 | 1,32 | 1,39 | 1,47% | - |
| 05.08.2025 | 1,28 | 1,38 | 1,25 | 1,37 | 7,48% | - |
| 04.08.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 2,01% | - |