4,049€
-0,38%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 3,32 | 3,45 | 3,30 | 3,44 | 2,32% | 28.492,00 |
| 14.05.2025 | 3,43 | 3,46 | 3,29 | 3,36 | -2,65% | 35.474,00 |
| 13.05.2025 | 3,50 | 3,53 | 3,40 | 3,45 | 0,64% | 27.246,00 |
| 12.05.2025 | 3,60 | 3,61 | 3,39 | 3,43 | -7,72% | 82.636,00 |
| 09.05.2025 | 3,61 | 3,72 | 3,55 | 3,72 | 3,46% | 20.290,00 |
| 08.05.2025 | 3,59 | 3,69 | 3,56 | 3,59 | -0,28% | 35.059,00 |
| 07.05.2025 | 3,61 | 3,67 | 3,54 | 3,60 | -2,29% | 32.678,00 |
| 06.05.2025 | 3,53 | 3,69 | 3,45 | 3,69 | 6,11% | 65.673,00 |
| 05.05.2025 | 3,45 | 3,53 | 3,37 | 3,48 | 2,48% | 51.460,00 |
| 02.05.2025 | 3,45 | 3,50 | 3,34 | 3,39 | -2,93% | 74.612,00 |
| 30.04.2025 | 2,95 | 3,49 | 2,91 | 3,49 | 19,27% | 134.254,00 |
| 29.04.2025 | 2,92 | 2,96 | 2,88 | 2,93 | -0,85% | 32.532,00 |
| 28.04.2025 | 2,97 | 2,99 | 2,91 | 2,96 | -0,74% | 13.529,00 |
| 25.04.2025 | 3,03 | 3,05 | 2,93 | 2,98 | -2,15% | 13.573,00 |
| 24.04.2025 | 3,08 | 3,12 | 3,02 | 3,04 | 0,31% | 27.193,00 |
| 23.04.2025 | 2,97 | 3,10 | 2,85 | 3,03 | -0,33% | 39.401,00 |
| 22.04.2025 | 3,35 | 3,42 | 3,03 | 3,04 | -4,86% | 87.649,00 |
| 17.04.2025 | 3,31 | 3,33 | 3,19 | 3,20 | -2,74% | 95.452,00 |
| 16.04.2025 | 3,28 | 3,39 | 3,25 | 3,29 | 1,81% | 32.623,00 |
| 15.04.2025 | 3,18 | 3,24 | 3,14 | 3,23 | 2,05% | 52.474,00 |
| 14.04.2025 | 3,15 | 3,18 | 3,06 | 3,17 | 0,43% | 41.142,00 |
| 11.04.2025 | 3,07 | 3,21 | 3,05 | 3,15 | 3,87% | 28.392,00 |
| 10.04.2025 | 2,95 | 3,09 | 2,90 | 3,03 | 2,60% | 32.799,00 |
| 09.04.2025 | 2,75 | 3,00 | 2,75 | 2,96 | 8,53% | 37.068,00 |
| 08.04.2025 | 2,80 | 2,93 | 2,69 | 2,72 | -0,31% | 17.998,00 |
| 07.04.2025 | 2,76 | 2,94 | 2,61 | 2,73 | -0,42% | 85.389,00 |
| 04.04.2025 | 3,20 | 3,27 | 2,72 | 2,74 | -14,89% | 150.210,00 |
| 03.04.2025 | 3,28 | 3,29 | 2,90 | 3,22 | -3,49% | 128.462,00 |
| 02.04.2025 | 3,37 | 3,45 | 3,24 | 3,34 | -0,86% | 22.678,00 |
| 01.04.2025 | 3,47 | 3,49 | 3,21 | 3,37 | -1,61% | 32.094,00 |
| 31.03.2025 | 3,38 | 3,50 | 3,25 | 3,43 | 2,65% | 52.587,00 |
| 28.03.2025 | 3,41 | 3,49 | 3,29 | 3,34 | -0,13% | 112.289,00 |
| 27.03.2025 | 3,23 | 3,39 | 3,18 | 3,34 | 3,82% | 16.640,00 |
| 26.03.2025 | 3,13 | 3,30 | 3,10 | 3,22 | 2,88% | 30.677,00 |
| 25.03.2025 | 3,00 | 3,15 | 2,98 | 3,13 | 4,76% | 5.370,00 |
| 24.03.2025 | 2,97 | 3,05 | 2,96 | 2,99 | 0,02% | 8.841,00 |
| 21.03.2025 | 3,05 | 3,10 | 2,97 | 2,99 | -3,15% | 3.951,00 |
| 20.03.2025 | 3,10 | 3,11 | 3,01 | 3,08 | -0,42% | 2.134,00 |
| 19.03.2025 | 3,07 | 3,11 | 3,01 | 3,10 | 1,29% | 8.769,00 |
| 18.03.2025 | 3,10 | 3,18 | 3,03 | 3,06 | -0,52% | 23.653,00 |
| 17.03.2025 | 2,97 | 3,09 | 2,89 | 3,07 | 4,65% | 48.149,00 |
| 14.03.2025 | 3,03 | 3,05 | 2,94 | 2,94 | -1,14% | 35.930,00 |
| 13.03.2025 | 2,86 | 3,05 | 2,84 | 2,97 | 4,32% | 52.969,00 |
| 12.03.2025 | 2,75 | 2,89 | 2,71 | 2,85 | 2,56% | 38.010,00 |
| 11.03.2025 | 2,58 | 2,78 | 2,54 | 2,78 | 8,31% | 20.419,00 |
| 10.03.2025 | 2,69 | 2,71 | 2,52 | 2,56 | -4,01% | 24.534,00 |
| 07.03.2025 | 2,64 | 2,70 | 2,59 | 2,67 | 1,62% | 1.894,00 |
| 06.03.2025 | 2,62 | 2,67 | 2,55 | 2,63 | 0,75% | 3.812,00 |
| 05.03.2025 | 2,55 | 2,62 | 2,50 | 2,61 | 3,02% | 39.368,00 |
| 04.03.2025 | 2,55 | 2,64 | 2,47 | 2,53 | -0,47% | 44.123,00 |
| 03.03.2025 | 2,63 | 2,68 | 2,54 | 2,54 | -2,45% | 14.827,00 |
| 28.02.2025 | 2,59 | 2,62 | 2,52 | 2,61 | 0,25% | 23.361,00 |
| 27.02.2025 | 2,67 | 2,70 | 2,60 | 2,60 | -3,13% | 30.820,00 |
| 26.02.2025 | 2,60 | 2,69 | 2,57 | 2,68 | 3,99% | 16.182,00 |
| 25.02.2025 | 2,70 | 2,73 | 2,55 | 2,58 | -4,53% | 45.264,00 |
| 24.02.2025 | 2,70 | 2,74 | 2,65 | 2,70 | 0,11% | 5.070,00 |
| 21.02.2025 | 2,88 | 2,89 | 2,67 | 2,70 | -5,95% | 23.803,00 |
| 20.02.2025 | 2,80 | 2,93 | 2,64 | 2,87 | 3,38% | 16.181,00 |
| 19.02.2025 | 2,83 | 2,90 | 2,75 | 2,78 | -1,82% | 11.743,00 |
| 18.02.2025 | 2,80 | 2,85 | 2,78 | 2,83 | 1,23% | 9.284,00 |
| 17.02.2025 | 2,79 | 2,82 | 2,77 | 2,80 | 0,96% | 2.866,00 |