2,867€
-4,05%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,98 | 3,03 | 2,87 | 2,87 | -4,05% | 28.061,00 |
| 05.02.2025 | 2,95 | 3,04 | 2,89 | 2,99 | 2,21% | 17.054,00 |
| 04.02.2025 | 2,78 | 2,94 | 2,68 | 2,92 | 4,65% | 27.080,00 |
| 03.02.2025 | 2,93 | 2,98 | 2,78 | 2,79 | -4,51% | 5.759,00 |
| 31.01.2025 | 2,91 | 3,03 | 2,89 | 2,93 | 0,34% | 34.537,00 |
| 30.01.2025 | 2,78 | 2,94 | 2,76 | 2,92 | 5,58% | 33.925,00 |
| 29.01.2025 | 2,75 | 2,80 | 2,72 | 2,76 | -0,14% | 11.232,00 |
| 28.01.2025 | 2,71 | 2,78 | 2,69 | 2,77 | 3,04% | 3.375,00 |
| 27.01.2025 | 2,76 | 2,82 | 2,61 | 2,68 | -3,07% | 10.605,00 |
| 24.01.2025 | 2,72 | 2,81 | 2,70 | 2,77 | 2,48% | 14.005,00 |
| 23.01.2025 | 2,69 | 2,73 | 2,62 | 2,70 | -0,06% | 11.975,00 |
| 22.01.2025 | 2,73 | 2,78 | 2,67 | 2,70 | 0,60% | 736,00 |
| 21.01.2025 | 2,73 | 2,79 | 2,66 | 2,69 | -0,28% | 16.895,00 |
| 20.01.2025 | 2,65 | 2,69 | 2,63 | 2,69 | 0,52% | 61.122,00 |
| 17.01.2025 | 2,67 | 2,69 | 2,60 | 2,68 | 0,58% | 23.798,00 |
| 16.01.2025 | 2,65 | 2,72 | 2,63 | 2,67 | 0,68% | 13.801,00 |
| 15.01.2025 | 2,69 | 2,73 | 2,61 | 2,65 | -1,34% | 4.741,00 |
| 14.01.2025 | 2,58 | 2,70 | 2,57 | 2,68 | 4,36% | 5.450,00 |
| 13.01.2025 | 2,65 | 2,67 | 2,55 | 2,57 | -2,67% | 10.743,00 |
| 10.01.2025 | 2,74 | 2,75 | 2,60 | 2,64 | -2,98% | 18.058,00 |
| 09.01.2025 | 2,67 | 2,72 | 2,65 | 2,72 | 2,68% | 4.436,00 |
| 08.01.2025 | 2,52 | 2,67 | 2,52 | 2,65 | 5,30% | 18.320,00 |
| 07.01.2025 | 2,45 | 2,55 | 2,43 | 2,52 | 2,75% | 3.088,00 |
| 06.01.2025 | 2,40 | 2,55 | 2,40 | 2,45 | -2,72% | 60.533,00 |
| 03.01.2025 | 2,56 | 2,61 | 2,50 | 2,52 | -1,52% | 13.091,00 |
| 02.01.2025 | 2,36 | 2,58 | 2,36 | 2,56 | 6,54% | 22.568,00 |
| 30.12.2024 | 2,39 | 2,41 | 2,38 | 2,40 | 0,54% | 5.942,00 |
| 27.12.2024 | 2,44 | 2,45 | 2,35 | 2,39 | -1,14% | 29.681,00 |
| 23.12.2024 | 2,42 | 2,51 | 2,36 | 2,42 | 0,29% | 23.784,00 |
| 20.12.2024 | 2,40 | 2,48 | 2,38 | 2,41 | 0,88% | 31.042,00 |
| 19.12.2024 | 2,46 | 2,50 | 2,37 | 2,39 | -1,65% | 7.520,00 |
| 18.12.2024 | 2,54 | 2,60 | 2,43 | 2,43 | -4,47% | 17.083,00 |
| 17.12.2024 | 2,57 | 2,59 | 2,50 | 2,54 | -1,28% | 20.943,00 |
| 16.12.2024 | 2,64 | 2,70 | 2,57 | 2,57 | -2,30% | 6.326,00 |
| 13.12.2024 | 2,75 | 2,75 | 2,59 | 2,63 | -3,78% | 11.967,00 |
| 12.12.2024 | 2,93 | 2,93 | 2,71 | 2,74 | -6,55% | 16.720,00 |
| 11.12.2024 | 2,77 | 2,95 | 2,74 | 2,93 | 5,83% | 36.879,00 |
| 10.12.2024 | 2,76 | 2,87 | 2,74 | 2,77 | 0,89% | 13.475,00 |
| 09.12.2024 | 2,68 | 2,81 | 2,65 | 2,74 | 2,95% | 8.545,00 |
| 06.12.2024 | 2,74 | 2,74 | 2,63 | 2,67 | -1,90% | 380,00 |
| 05.12.2024 | 2,76 | 2,79 | 2,69 | 2,72 | -1,33% | 1.400,00 |
| 04.12.2024 | 2,79 | 2,81 | 2,74 | 2,75 | -0,40% | 8.987,00 |
| 03.12.2024 | 2,61 | 2,82 | 2,57 | 2,76 | 6,57% | 14.319,00 |
| 02.12.2024 | 2,60 | 2,64 | 2,53 | 2,59 | -1,07% | 9.901,00 |
| 29.11.2024 | 2,63 | 2,71 | 2,59 | 2,62 | 0,87% | 75.436,00 |
| 28.11.2024 | 2,60 | 2,63 | 2,59 | 2,60 | 0,42% | 2.800,00 |
| 27.11.2024 | 2,58 | 2,68 | 2,54 | 2,59 | 0,27% | 28.671,00 |
| 26.11.2024 | 2,55 | 2,58 | 2,50 | 2,58 | 1,67% | 22.755,00 |
| 25.11.2024 | 2,67 | 2,70 | 2,51 | 2,54 | -7,03% | 23.746,00 |
| 22.11.2024 | 2,77 | 2,83 | 2,71 | 2,73 | -0,09% | 21.900,00 |
| 21.11.2024 | 2,65 | 2,73 | 2,65 | 2,73 | 3,44% | 6.263,00 |
| 20.11.2024 | 2,62 | 2,68 | 2,60 | 2,64 | 0,53% | 1.188,00 |
| 19.11.2024 | 2,53 | 2,63 | 2,52 | 2,63 | 4,47% | 10.810,00 |
| 18.11.2024 | 2,44 | 2,56 | 2,42 | 2,52 | 4,05% | 31.616,00 |
| 15.11.2024 | 2,39 | 2,49 | 2,37 | 2,42 | -0,43% | 14.291,00 |
| 14.11.2024 | 2,33 | 2,45 | 2,27 | 2,43 | 3,65% | 8.381,00 |
| 13.11.2024 | 2,41 | 2,47 | 2,34 | 2,34 | -1,84% | 120.355,00 |
| 12.11.2024 | 2,38 | 2,39 | 2,24 | 2,39 | 1,14% | 86.476,00 |
| 11.11.2024 | 2,53 | 2,57 | 2,33 | 2,36 | -7,52% | 48.969,00 |
| 08.11.2024 | 2,60 | 2,64 | 2,54 | 2,55 | -3,13% | 30.715,00 |
| 07.11.2024 | 2,50 | 2,64 | 2,47 | 2,63 | 4,92% | 11.200,00 |
| 06.11.2024 | 2,45 | 2,53 | 2,35 | 2,51 | 0,34% | 112.706,00 |
| 05.11.2024 | 2,54 | 2,62 | 2,50 | 2,50 | -1,18% | 64.044,00 |
| 04.11.2024 | 2,55 | 2,62 | 2,52 | 2,53 | -0,63% | 5.103,00 |
| 01.11.2024 | 2,52 | 2,64 | 2,52 | 2,55 | 1,37% | 11.967,00 |
| 31.10.2024 | 2,66 | 2,68 | 2,48 | 2,51 | -4,74% | 17.141,00 |
| 30.10.2024 | 2,70 | 2,83 | 2,50 | 2,64 | -1,22% | 87.188,00 |
| 29.10.2024 | 2,67 | 2,71 | 2,64 | 2,67 | 0,36% | 14.418,00 |
| 28.10.2024 | 2,67 | 2,68 | 2,63 | 2,66 | -0,39% | 4.734,00 |
| 25.10.2024 | 2,70 | 2,73 | 2,64 | 2,67 | -1,07% | 6.394,00 |
| 24.10.2024 | 2,75 | 2,76 | 2,63 | 2,70 | -0,07% | 16.776,00 |
| 23.10.2024 | 2,79 | 2,83 | 2,68 | 2,70 | -2,87% | 24.158,00 |
| 22.10.2024 | 2,76 | 2,83 | 2,74 | 2,78 | 1,18% | 15.020,00 |
| 21.10.2024 | 2,79 | 2,89 | 2,73 | 2,75 | -1,52% | 51.945,00 |
| 18.10.2024 | 2,70 | 2,82 | 2,67 | 2,79 | 4,84% | 44.828,00 |
| 17.10.2024 | 2,70 | 2,73 | 2,66 | 2,66 | -1,10% | 109.504,00 |
| 16.10.2024 | 2,64 | 2,73 | 2,60 | 2,69 | 2,73% | 68.878,00 |
| 15.10.2024 | 2,60 | 2,64 | 2,55 | 2,62 | 0,50% | 26.733,00 |
| 14.10.2024 | 2,59 | 2,62 | 2,55 | 2,61 | 0,64% | 19.870,00 |
| 11.10.2024 | 2,60 | 2,65 | 2,56 | 2,59 | 1,05% | 13.077,00 |
| 10.10.2024 | 2,52 | 2,59 | 2,50 | 2,57 | 1,89% | 21.892,00 |
| 09.10.2024 | 2,53 | 2,53 | 2,44 | 2,52 | 1,74% | 14.350,00 |
| 08.10.2024 | 2,48 | 2,52 | 2,45 | 2,48 | -1,43% | 7.168,00 |
| 07.10.2024 | 2,53 | 2,55 | 2,42 | 2,51 | -1,70% | 80.311,00 |
| 04.10.2024 | 2,62 | 2,62 | 2,54 | 2,56 | -0,93% | 27.690,00 |
| 03.10.2024 | 2,64 | 2,65 | 2,58 | 2,58 | -2,59% | 18.747,00 |
| 02.10.2024 | 2,68 | 2,70 | 2,61 | 2,65 | -0,51% | 3.187,00 |
| 01.10.2024 | 2,59 | 2,70 | 2,59 | 2,66 | 2,46% | 89.679,00 |
| 30.09.2024 | 2,64 | 2,64 | 2,53 | 2,60 | -2,20% | 381.676,00 |
| 27.09.2024 | 2,77 | 2,82 | 2,62 | 2,66 | -4,72% | 66.044,00 |
| 26.09.2024 | 2,85 | 2,90 | 2,77 | 2,79 | -1,06% | 46.467,00 |
| 25.09.2024 | 2,85 | 2,90 | 2,81 | 2,82 | -1,18% | 14.139,00 |
| 24.09.2024 | 2,81 | 2,89 | 2,79 | 2,85 | 1,37% | 14.476,00 |
| 23.09.2024 | 2,85 | 2,89 | 2,77 | 2,81 | 0,12% | 26.732,00 |
| 20.09.2024 | 2,84 | 2,87 | 2,77 | 2,81 | 2,61% | 31.343,00 |
| 19.09.2024 | 2,73 | 2,83 | 2,73 | 2,74 | 1,16% | 21.230,00 |
| 18.09.2024 | 2,73 | 2,85 | 2,70 | 2,71 | -0,92% | 8.937,00 |
| 17.09.2024 | 2,83 | 2,88 | 2,69 | 2,73 | -3,11% | 15.120,00 |
| 16.09.2024 | 2,78 | 2,95 | 2,77 | 2,82 | 1,18% | 151.845,00 |
| 13.09.2024 | 2,60 | 2,81 | 2,57 | 2,79 | 7,61% | 233.884,00 |