1,469€
3,16%
Echtzeit-Aktienkurs New Found Gold Corp
Bid:
Ask:
Aktienkurse zur New Found Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,43 | 1,49 | 1,42 | 1,47 | 2,44% | - |
| 13.08.2026 | 1,41 | 1,45 | 1,41 | 1,43 | -1,17% | - |
| 12.08.2026 | 1,45 | 1,51 | 1,43 | 1,45 | 0,62% | - |
| 11.08.2026 | 1,47 | 1,48 | 1,42 | 1,44 | -1,57% | - |
| 10.08.2026 | 1,45 | 1,50 | 1,43 | 1,47 | 1,31% | 37.500,00 |
| 07.08.2026 | 1,41 | 1,47 | 1,38 | 1,45 | 5,62% | - |
| 06.08.2026 | 1,34 | 1,43 | 1,31 | 1,37 | 2,93% | - |
| 05.08.2026 | 1,30 | 1,34 | 1,27 | 1,33 | 6,15% | 140.400,00 |
| 04.08.2026 | 1,27 | 1,30 | 1,23 | 1,25 | 0,97% | - |
| 03.08.2026 | 1,19 | 1,25 | 1,18 | 1,24 | 4,99% | - |
| 31.07.2026 | 1,22 | 1,24 | 1,17 | 1,18 | -4,37% | - |
| 30.07.2026 | 1,19 | 1,25 | 1,19 | 1,24 | 2,83% | - |
| 29.07.2026 | 1,23 | 1,25 | 1,19 | 1,20 | -2,04% | - |
| 28.07.2026 | 1,26 | 1,27 | 1,21 | 1,23 | -3,31% | - |
| 27.07.2026 | 1,24 | 1,29 | 1,24 | 1,27 | 2,34% | 36.800,00 |
| 24.07.2026 | 1,26 | 1,29 | 1,23 | 1,24 | -2,36% | 11.200,00 |
| 23.07.2026 | 1,28 | 1,30 | 1,25 | 1,27 | -2,31% | - |
| 22.07.2026 | 1,27 | 1,40 | 1,26 | 1,30 | 4,59% | 3.296,00 |
| 21.07.2026 | 1,25 | 1,26 | 1,21 | 1,24 | 2,22% | 25.500,00 |
| 20.07.2026 | 1,22 | 1,24 | 1,21 | 1,22 | 0,33% | 80.000,00 |
| 17.07.2026 | 1,22 | 1,24 | 1,18 | 1,21 | 0,66% | 1.484,00 |
| 16.07.2026 | 1,27 | 1,29 | 1,20 | 1,20 | -5,72% | 3.906,00 |
| 15.07.2026 | 1,27 | 1,30 | 1,25 | 1,28 | -0,31% | 26.200,00 |
| 14.07.2026 | 1,27 | 1,31 | 1,26 | 1,28 | 2,15% | 31.025,00 |
| 13.07.2026 | 1,29 | 1,32 | 1,24 | 1,25 | -5,07% | 86.600,00 |
| 10.07.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -0,97% | - |
| 09.07.2026 | 1,32 | 1,36 | 1,32 | 1,33 | 1,91% | - |
| 08.07.2026 | 1,35 | 1,36 | 1,29 | 1,31 | -2,75% | - |
| 07.07.2026 | 1,43 | 1,47 | 1,34 | 1,35 | -6,98% | - |
| 06.07.2026 | 1,52 | 1,55 | 1,42 | 1,45 | -5,92% | - |
| 03.07.2026 | 1,48 | 1,54 | 1,47 | 1,54 | 6,00% | - |
| 02.07.2026 | 1,41 | 1,48 | 1,40 | 1,45 | 2,33% | - |
| 01.07.2026 | 1,33 | 1,44 | 1,32 | 1,42 | 4,26% | - |
| 30.06.2026 | 1,31 | 1,37 | 1,31 | 1,36 | 1,04% | - |
| 29.06.2026 | 1,34 | 1,44 | 1,32 | 1,35 | 0,37% | - |
| 26.06.2026 | 1,32 | 1,38 | 1,31 | 1,34 | 1,36% | - |
| 25.06.2026 | 1,29 | 1,37 | 1,27 | 1,32 | 0,99% | 99.900,00 |
| 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% | - |