1,308€
-2,82%
Echtzeit-Aktienkurs NEW FOUND GOLD CORP.
Bid:
Ask:
Aktienkurse zur NEW FOUND GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,33 | 1,35 | 1,28 | 1,31 | -3,68% | - |
| 23.06.2026 | 1,39 | 1,42 | 1,35 | 1,36 | -4,29% | - |
| 22.06.2026 | 1,41 | 1,43 | 1,38 | 1,42 | 2,97% | - |
| 19.06.2026 | 1,39 | 1,41 | 1,36 | 1,38 | -1,43% | - |
| 18.06.2026 | 1,44 | 1,45 | 1,38 | 1,40 | -0,99% | - |
| 17.06.2026 | 1,46 | 1,50 | 1,41 | 1,41 | -3,22% | - |
| 16.06.2026 | 1,41 | 1,53 | 1,41 | 1,46 | 1,32% | - |
| 15.06.2026 | 1,42 | 1,47 | 1,40 | 1,44 | 6,03% | - |
| 12.06.2026 | 1,31 | 1,38 | 1,30 | 1,36 | 2,49% | - |
| 11.06.2026 | 1,29 | 1,35 | 1,28 | 1,33 | 2,47% | - |
| 10.06.2026 | 1,31 | 1,36 | 1,25 | 1,30 | -3,29% | 131.100,00 |
| 09.06.2026 | 1,40 | 1,48 | 1,31 | 1,34 | -1,98% | - |
| 08.06.2026 | 1,45 | 1,47 | 1,37 | 1,37 | -4,34% | 13.000,00 |
| 05.06.2026 | 1,59 | 1,65 | 1,43 | 1,43 | -12,39% | 10.500,00 |
| 04.06.2026 | 1,66 | 1,71 | 1,62 | 1,63 | -1,81% | - |
| 03.06.2026 | 1,74 | 1,78 | 1,65 | 1,66 | -4,71% | - |
| 02.06.2026 | 1,69 | 1,78 | 1,69 | 1,74 | 1,52% | - |
| 01.06.2026 | 1,76 | 1,79 | 1,67 | 1,72 | -3,54% | - |
| 29.05.2026 | 1,73 | 1,79 | 1,71 | 1,78 | 3,91% | - |
| 28.05.2026 | 1,59 | 1,73 | 1,58 | 1,71 | 4,45% | 87.300,00 |
| 27.05.2026 | 1,66 | 1,68 | 1,61 | 1,64 | -1,97% | 7.200,00 |
| 26.05.2026 | 1,69 | 1,70 | 1,63 | 1,67 | -2,17% | 220.000,00 |
| 25.05.2026 | 1,65 | 1,72 | 1,64 | 1,71 | 4,65% | 112.000,00 |
| 22.05.2026 | 1,64 | 1,68 | 1,63 | 1,63 | -1,45% | - |
| 21.05.2026 | 1,68 | 1,72 | 1,62 | 1,66 | -1,95% | - |
| 20.05.2026 | 1,66 | 1,71 | 1,64 | 1,69 | 1,32% | - |
| 19.05.2026 | 1,69 | 1,73 | 1,63 | 1,67 | -2,63% | - |
| 18.05.2026 | 1,73 | 1,77 | 1,68 | 1,71 | -3,17% | 4.620,00 |
| 15.05.2026 | 1,80 | 1,88 | 1,72 | 1,77 | -6,80% | - |
| 14.05.2026 | 1,92 | 1,96 | 1,84 | 1,90 | 0,74% | - |
| 13.05.2026 | 1,83 | 1,96 | 1,78 | 1,88 | 3,80% | - |
| 12.05.2026 | 1,87 | 1,90 | 1,80 | 1,82 | -3,92% | - |
| 11.05.2026 | 1,80 | 1,94 | 1,80 | 1,89 | 2,33% | 17.600,00 |
| 08.05.2026 | 1,82 | 1,89 | 1,78 | 1,85 | 2,38% | - |
| 07.05.2026 | 1,82 | 1,89 | 1,78 | 1,80 | 0,17% | 25.300,00 |
| 06.05.2026 | 1,79 | 1,83 | 1,75 | 1,80 | 4,47% | - |
| 05.05.2026 | 1,79 | 1,82 | 1,72 | 1,72 | -1,43% | - |
| 04.05.2026 | 1,79 | 1,88 | 1,74 | 1,75 | 2,28% | - |
| 30.04.2026 | 1,71 | 1,79 | 1,68 | 1,71 | 1,00% | - |
| 29.04.2026 | 1,68 | 1,71 | 1,61 | 1,69 | 1,20% | - |
| 28.04.2026 | 1,71 | 1,76 | 1,66 | 1,67 | -4,18% | - |
| 27.04.2026 | 1,79 | 1,79 | 1,71 | 1,75 | -1,47% | - |
| 24.04.2026 | 1,83 | 1,90 | 1,77 | 1,77 | -3,07% | - |
| 23.04.2026 | 1,86 | 1,89 | 1,78 | 1,83 | -5,09% | - |
| 22.04.2026 | 1,92 | 1,97 | 1,88 | 1,93 | 2,39% | - |
| 21.04.2026 | 1,94 | 1,99 | 1,86 | 1,88 | -3,44% | - |
| 20.04.2026 | 1,80 | 1,96 | 1,79 | 1,95 | 5,93% | - |
| 17.04.2026 | 1,77 | 1,90 | 1,77 | 1,84 | 2,28% | - |
| 16.04.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 1,70% | 125.400,00 |
| 15.04.2026 | 1,81 | 1,83 | 1,74 | 1,77 | -2,91% | 16.100,00 |
| 14.04.2026 | 1,78 | 1,84 | 1,75 | 1,82 | 3,17% | - |
| 13.04.2026 | 1,72 | 1,78 | 1,72 | 1,76 | 1,20% | - |
| 10.04.2026 | 1,78 | 1,81 | 1,74 | 1,74 | -2,19% | - |
| 09.04.2026 | 1,71 | 1,81 | 1,69 | 1,78 | 4,21% | - |
| 08.04.2026 | 1,76 | 1,79 | 1,68 | 1,71 | 3,01% | 76.700,00 |
| 07.04.2026 | 1,65 | 1,69 | 1,60 | 1,66 | -1,07% | - |
| 02.04.2026 | 1,63 | 1,72 | 1,62 | 1,68 | -3,51% | 50.000,00 |
| 01.04.2026 | 1,68 | 1,82 | 1,67 | 1,74 | 3,88% | - |
| 31.03.2026 | 1,55 | 1,69 | 1,54 | 1,67 | 9,91% | - |
| 30.03.2026 | 1,52 | 1,65 | 1,50 | 1,52 | -1,17% | - |
| 27.03.2026 | 1,53 | 1,57 | 1,46 | 1,54 | 3,84% | - |
| 26.03.2026 | 1,65 | 1,65 | 1,45 | 1,48 | -6,55% | - |
| 25.03.2026 | 1,64 | 1,70 | 1,57 | 1,59 | 0,95% | - |
| 24.03.2026 | 1,55 | 1,60 | 1,51 | 1,57 | 2,34% | 204.800,00 |
| 23.03.2026 | 1,39 | 1,58 | 1,33 | 1,54 | 0,65% | 62.000,00 |
| 20.03.2026 | 1,58 | 1,62 | 1,50 | 1,53 | -3,60% | - |
| 19.03.2026 | 1,68 | 1,70 | 1,48 | 1,58 | -7,58% | - |
| 18.03.2026 | 1,88 | 1,89 | 1,69 | 1,71 | -8,68% | 47.000,00 |
| 17.03.2026 | 1,94 | 1,96 | 1,83 | 1,88 | -2,85% | 60.000,00 |
| 16.03.2026 | 2,05 | 2,10 | 1,88 | 1,93 | -6,21% | 80.676,00 |
| 13.03.2026 | 2,11 | 2,13 | 1,98 | 2,06 | -1,81% | - |
| 12.03.2026 | 2,15 | 2,19 | 2,10 | 2,10 | -2,74% | - |
| 11.03.2026 | 2,23 | 2,24 | 2,12 | 2,16 | -2,84% | 7.840,00 |
| 10.03.2026 | 2,18 | 2,27 | 2,16 | 2,22 | 2,54% | - |
| 09.03.2026 | 2,17 | 2,19 | 2,06 | 2,17 | -1,72% | 7.000,00 |
| 06.03.2026 | 2,19 | 2,24 | 2,09 | 2,20 | 2,23% | - |
| 05.03.2026 | 2,27 | 2,30 | 2,11 | 2,16 | -2,93% | 114.000,00 |
| 04.03.2026 | 2,32 | 2,36 | 2,22 | 2,22 | -1,77% | - |
| 03.03.2026 | 2,48 | 2,52 | 2,24 | 2,26 | -9,05% | 100.000,00 |
| 02.03.2026 | 2,51 | 2,61 | 2,32 | 2,49 | 5,30% | 3.500,00 |
| 27.02.2026 | 2,52 | 2,55 | 2,31 | 2,36 | -5,60% | 34.500,00 |
| 26.02.2026 | 2,47 | 2,51 | 2,36 | 2,50 | 3,09% | - |
| 25.02.2026 | 2,42 | 2,50 | 2,40 | 2,43 | 0,62% | - |
| 24.02.2026 | 2,32 | 2,42 | 2,24 | 2,41 | 2,34% | 35.100,00 |
| 23.02.2026 | 2,30 | 2,36 | 2,25 | 2,36 | 3,74% | - |
| 20.02.2026 | 2,34 | 2,37 | 2,22 | 2,27 | -1,65% | 76.000,00 |
| 19.02.2026 | 2,28 | 2,31 | 2,23 | 2,31 | 2,44% | - |
| 18.02.2026 | 2,23 | 2,27 | 2,15 | 2,25 | 3,21% | - |
| 17.02.2026 | 2,22 | 2,26 | 2,10 | 2,18 | -4,46% | - |
| 16.02.2026 | 2,28 | 2,32 | 2,27 | 2,29 | 0,31% | - |
| 13.02.2026 | 2,31 | 2,38 | 2,25 | 2,28 | -9,06% | - |
| 12.02.2026 | 2,47 | 2,54 | 2,27 | 2,51 | 0,00% | - |
| 11.02.2026 | 2,55 | 2,65 | 2,35 | 2,51 | 0,80% | 363.000,00 |
| 10.02.2026 | 2,45 | 2,54 | 2,43 | 2,49 | -0,52% | - |
| 09.02.2026 | 2,44 | 2,50 | 2,35 | 2,50 | 5,27% | 4.895,00 |
| 06.02.2026 | 2,22 | 2,38 | 2,18 | 2,37 | 6,03% | 112.294,00 |
| 05.02.2026 | 2,52 | 2,53 | 2,24 | 2,24 | -8,73% | - |
| 04.02.2026 | 2,48 | 2,53 | 2,34 | 2,45 | 2,81% | - |
| 03.02.2026 | 2,52 | 2,59 | 2,33 | 2,39 | 1,71% | - |
| 02.02.2026 | 2,13 | 2,57 | 2,11 | 2,35 | 1,74% | 155.800,00 |