6,260€
1,26%
Echtzeit-Aktienkurs New Gold
Bid:
Ask:
Aktienkurse zur New Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 6,27 | 6,45 | 6,20 | 6,31 | 2,04% | 21.968,00 |
| 02.10.2025 | 6,24 | 6,41 | 6,01 | 6,18 | -0,80% | 33.691,00 |
| 01.10.2025 | 6,18 | 6,27 | 6,10 | 6,23 | 3,85% | 32.746,00 |
| 30.09.2025 | 5,96 | 6,12 | 5,69 | 6,00 | 1,52% | 55.007,00 |
| 29.09.2025 | 5,87 | 6,13 | 5,81 | 5,91 | 1,58% | 56.865,00 |
| 26.09.2025 | 5,80 | 5,87 | 5,78 | 5,82 | -0,10% | 4.324,00 |
| 25.09.2025 | 5,87 | 5,98 | 5,79 | 5,83 | -0,72% | 19.689,00 |
| 24.09.2025 | 5,90 | 6,02 | 5,80 | 5,87 | -0,86% | 15.645,00 |
| 23.09.2025 | 5,85 | 5,97 | 5,78 | 5,92 | 3,19% | 22.813,00 |
| 22.09.2025 | 5,66 | 5,78 | 5,66 | 5,74 | 3,09% | 18.135,00 |
| 19.09.2025 | 5,48 | 5,59 | 5,42 | 5,56 | 1,59% | 7.946,00 |
| 18.09.2025 | 5,45 | 5,48 | 5,45 | 5,48 | -0,20% | - |
| 17.09.2025 | 5,43 | 5,54 | 5,24 | 5,49 | 1,03% | 46.322,00 |
| 16.09.2025 | 5,71 | 5,76 | 5,42 | 5,43 | -5,12% | 15.431,00 |
| 15.09.2025 | 5,59 | 5,80 | 5,53 | 5,72 | 1,58% | 18.531,00 |
| 12.09.2025 | 5,61 | 5,65 | 5,57 | 5,64 | 1,15% | 4.589,00 |
| 11.09.2025 | 5,52 | 5,57 | 5,48 | 5,57 | -0,34% | 3.479,00 |
| 09.09.2025 | 5,60 | 5,62 | 5,59 | 5,59 | 0,85% | 16.817,00 |
| 08.09.2025 | 5,33 | 5,58 | 5,33 | 5,54 | 3,18% | 46.029,00 |
| 05.09.2025 | 5,28 | 5,39 | 5,23 | 5,37 | 1,68% | 11.772,00 |
| 04.09.2025 | 5,21 | 5,35 | 5,16 | 5,28 | -0,09% | 17.496,00 |
| 03.09.2025 | 5,22 | 5,40 | 5,21 | 5,29 | 0,82% | 143.522,00 |
| 02.09.2025 | 5,30 | 5,33 | 4,98 | 5,25 | -2,15% | 29.660,00 |
| 01.09.2025 | 5,21 | 5,45 | 5,21 | 5,36 | 6,18% | 102.433,00 |
| 29.08.2025 | 4,85 | 5,06 | 4,80 | 5,05 | 3,74% | 12.924,00 |
| 28.08.2025 | 4,89 | 4,96 | 4,84 | 4,87 | -0,78% | 10.037,00 |
| 27.08.2025 | 4,94 | 5,00 | 4,81 | 4,90 | 0,26% | 30.952,00 |
| 26.08.2025 | 4,80 | 4,93 | 4,77 | 4,89 | 2,61% | 80.574,00 |
| 25.08.2025 | 4,71 | 4,81 | 4,69 | 4,77 | 0,94% | 7.606,00 |
| 22.08.2025 | 4,69 | 4,78 | 4,62 | 4,72 | 0,65% | 23.754,00 |
| 21.08.2025 | 4,52 | 4,72 | 4,49 | 4,69 | 3,87% | 12.344,00 |
| 20.08.2025 | 4,42 | 4,55 | 4,40 | 4,52 | 2,86% | 7.686,00 |
| 19.08.2025 | 4,46 | 4,52 | 4,37 | 4,39 | -1,74% | 18.927,00 |
| 18.08.2025 | 4,49 | 4,50 | 4,39 | 4,47 | 0,30% | 5.041,00 |
| 15.08.2025 | 4,38 | 4,55 | 4,30 | 4,46 | 1,49% | 9.536,00 |
| 14.08.2025 | 4,31 | 4,43 | 4,28 | 4,39 | 2,25% | 6.305,00 |
| 13.08.2025 | 4,25 | 4,37 | 4,25 | 4,29 | 1,17% | 9.963,00 |
| 12.08.2025 | 4,21 | 4,26 | 4,14 | 4,25 | 1,05% | 48.335,00 |
| 11.08.2025 | 4,13 | 4,23 | 4,04 | 4,20 | 0,48% | 27.253,00 |
| 08.08.2025 | 4,14 | 4,23 | 4,11 | 4,18 | 1,22% | 14.642,00 |
| 07.08.2025 | 4,10 | 4,22 | 4,10 | 4,13 | 0,83% | 42.641,00 |
| 06.08.2025 | 3,94 | 4,10 | 3,92 | 4,10 | 3,85% | 18.357,00 |
| 05.08.2025 | 3,83 | 3,97 | 3,78 | 3,94 | 3,31% | 12.170,00 |
| 04.08.2025 | 3,69 | 3,85 | 3,68 | 3,82 | 3,60% | 7.735,00 |
| 01.08.2025 | 3,65 | 3,77 | 3,55 | 3,69 | 0,50% | 14.491,00 |
| 31.07.2025 | 3,72 | 3,78 | 3,63 | 3,67 | 0,33% | 4.335,00 |
| 30.07.2025 | 3,74 | 3,79 | 3,65 | 3,66 | -2,15% | 5.520,00 |
| 29.07.2025 | 3,54 | 3,77 | 3,54 | 3,74 | 4,94% | 5.094,00 |
| 28.07.2025 | 3,78 | 3,89 | 3,46 | 3,56 | -5,29% | 68.249,00 |
| 25.07.2025 | 3,79 | 3,80 | 3,69 | 3,76 | -0,12% | 7.800,00 |
| 24.07.2025 | 3,80 | 3,82 | 3,71 | 3,76 | -1,44% | 8.515,00 |
| 23.07.2025 | 3,89 | 3,94 | 3,76 | 3,82 | -1,29% | 8.892,00 |
| 22.07.2025 | 3,83 | 3,91 | 3,80 | 3,87 | 0,83% | 15.999,00 |
| 21.07.2025 | 3,65 | 3,93 | 3,65 | 3,84 | 3,54% | 45.633,00 |
| 18.07.2025 | 3,73 | 3,80 | 3,66 | 3,71 | -1,32% | 22.007,00 |
| 17.07.2025 | 3,80 | 3,82 | 3,71 | 3,75 | -1,28% | 55.699,00 |
| 16.07.2025 | 3,92 | 3,96 | 3,78 | 3,80 | -2,72% | 28.188,00 |
| 15.07.2025 | 4,00 | 4,00 | 3,84 | 3,91 | -0,95% | 20.461,00 |
| 14.07.2025 | 4,06 | 4,12 | 3,95 | 3,95 | -1,53% | 36.495,00 |
| 11.07.2025 | 4,04 | 4,11 | 3,99 | 4,01 | -0,39% | 1.820,00 |
| 10.07.2025 | 4,07 | 4,11 | 3,97 | 4,02 | -0,81% | 14.469,00 |
| 09.07.2025 | 4,05 | 4,10 | 4,00 | 4,06 | -0,18% | 10.955,00 |
| 08.07.2025 | 4,28 | 4,31 | 4,00 | 4,06 | -5,13% | 9.732,00 |
| 07.07.2025 | 4,16 | 4,30 | 4,12 | 4,28 | 2,22% | 14.661,00 |
| 04.07.2025 | 4,19 | 4,24 | 4,18 | 4,19 | -0,31% | 1.371,00 |
| 03.07.2025 | 4,14 | 4,24 | 4,09 | 4,20 | 1,18% | 16.107,00 |
| 02.07.2025 | 4,19 | 4,24 | 4,06 | 4,16 | -0,32% | 3.897,00 |
| 01.07.2025 | 4,24 | 4,36 | 4,17 | 4,17 | -0,73% | 6.781,00 |
| 30.06.2025 | 4,10 | 4,21 | 4,06 | 4,20 | 3,37% | 15.336,00 |
| 27.06.2025 | 4,16 | 4,19 | 4,02 | 4,06 | -3,41% | 12.529,00 |
| 26.06.2025 | 4,14 | 4,22 | 4,12 | 4,21 | 1,70% | 7.546,00 |
| 25.06.2025 | 4,18 | 4,22 | 4,13 | 4,14 | -0,86% | 9.232,00 |
| 24.06.2025 | 4,19 | 4,23 | 4,00 | 4,17 | -2,30% | 17.520,00 |
| 23.06.2025 | 4,26 | 4,37 | 4,22 | 4,27 | 1,52% | 36.315,00 |
| 20.06.2025 | 4,13 | 4,31 | 4,11 | 4,21 | 0,42% | 13.642,00 |
| 19.06.2025 | 4,23 | 4,28 | 4,15 | 4,19 | -0,42% | 10.607,00 |
| 18.06.2025 | 4,27 | 4,31 | 4,19 | 4,21 | -1,34% | 11.471,00 |
| 17.06.2025 | 4,23 | 4,30 | 4,14 | 4,26 | 1,46% | 12.581,00 |
| 16.06.2025 | 4,28 | 4,28 | 4,18 | 4,20 | -1,47% | 9.713,00 |
| 13.06.2025 | 4,29 | 4,34 | 4,22 | 4,26 | 0,84% | 33.879,00 |
| 12.06.2025 | 4,24 | 4,28 | 3,91 | 4,23 | 0,81% | 21.334,00 |
| 11.06.2025 | 4,20 | 4,29 | 4,14 | 4,19 | 0,79% | 7.952,00 |
| 10.06.2025 | 4,28 | 4,34 | 4,11 | 4,16 | -2,09% | 29.526,00 |
| 09.06.2025 | 4,36 | 4,36 | 4,20 | 4,25 | 0,79% | 30.307,00 |
| 06.06.2025 | 4,38 | 4,39 | 4,17 | 4,22 | -1,47% | 71.143,00 |
| 05.06.2025 | 4,11 | 4,30 | 4,11 | 4,28 | 4,26% | 31.948,00 |
| 04.06.2025 | 4,16 | 4,18 | 4,03 | 4,10 | 0,26% | 52.913,00 |
| 03.06.2025 | 4,00 | 4,11 | 3,92 | 4,09 | 2,39% | 19.921,00 |
| 02.06.2025 | 3,96 | 4,13 | 3,92 | 4,00 | 1,91% | 46.547,00 |
| 30.05.2025 | 3,83 | 3,92 | 3,80 | 3,92 | 1,72% | 19.791,00 |
| 29.05.2025 | 3,84 | 3,96 | 3,82 | 3,86 | -0,94% | 22.968,00 |
| 28.05.2025 | 3,80 | 3,89 | 3,70 | 3,89 | 2,96% | 18.754,00 |
| 27.05.2025 | 3,79 | 3,82 | 3,67 | 3,78 | -1,03% | 20.018,00 |
| 26.05.2025 | 3,78 | 3,84 | 3,75 | 3,82 | 1,04% | 15.247,00 |
| 23.05.2025 | 3,78 | 3,89 | 3,73 | 3,78 | 1,23% | 17.473,00 |
| 22.05.2025 | 3,78 | 3,80 | 3,68 | 3,74 | -0,41% | 16.575,00 |
| 21.05.2025 | 3,66 | 3,80 | 3,61 | 3,75 | 3,09% | 52.637,00 |
| 20.05.2025 | 3,43 | 3,64 | 3,42 | 3,64 | 4,74% | 6.311,00 |
| 19.05.2025 | 3,41 | 3,49 | 3,39 | 3,47 | 3,15% | 22.645,00 |
| 16.05.2025 | 3,45 | 3,47 | 3,29 | 3,37 | -2,09% | 5.577,00 |