2,504€
-1,15%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2024 | 2,41 | 2,61 | 2,35 | 2,59 | 7,45% | 62.588,00 |
| 11.09.2024 | 2,27 | 2,41 | 2,22 | 2,41 | 6,88% | 10.908,00 |
| 10.09.2024 | 2,15 | 2,25 | 2,13 | 2,25 | 4,74% | 6.690,00 |
| 09.09.2024 | 2,11 | 2,18 | 2,11 | 2,15 | 1,73% | 2.863,00 |
| 06.09.2024 | 2,17 | 2,21 | 2,09 | 2,12 | -2,35% | 5.025,00 |
| 05.09.2024 | 2,14 | 2,22 | 2,14 | 2,17 | 1,45% | 4.938,00 |
| 04.09.2024 | 2,11 | 2,16 | 2,09 | 2,14 | 0,97% | 11.622,00 |
| 03.09.2024 | 2,30 | 2,31 | 2,08 | 2,11 | -8,05% | 55.706,00 |
| 02.09.2024 | 2,35 | 2,35 | 2,26 | 2,30 | 1,82% | 35.354,00 |
| 30.08.2024 | 2,25 | 2,34 | 2,23 | 2,26 | 0,27% | 31.161,00 |
| 29.08.2024 | 2,23 | 2,30 | 2,22 | 2,25 | 1,15% | 25.185,00 |
| 28.08.2024 | 2,31 | 2,33 | 2,20 | 2,23 | -4,54% | 36.475,00 |
| 27.08.2024 | 2,36 | 2,39 | 2,31 | 2,33 | -1,19% | 4.675,00 |
| 26.08.2024 | 2,36 | 2,42 | 2,35 | 2,36 | -0,11% | 9.214,00 |
| 23.08.2024 | 2,37 | 2,41 | 2,34 | 2,36 | -0,40% | 48.762,00 |
| 22.08.2024 | 2,41 | 2,45 | 2,32 | 2,37 | -1,80% | 3.900,00 |
| 21.08.2024 | 2,39 | 2,45 | 2,36 | 2,42 | 1,24% | 18.195,00 |
| 20.08.2024 | 2,42 | 2,46 | 2,35 | 2,39 | -0,33% | 86.767,00 |
| 19.08.2024 | 2,34 | 2,44 | 2,28 | 2,40 | 3,01% | 57.069,00 |
| 16.08.2024 | 2,19 | 2,36 | 2,12 | 2,33 | 6,09% | 48.405,00 |
| 15.08.2024 | 2,16 | 2,22 | 2,13 | 2,19 | 1,62% | 18.544,00 |
| 14.08.2024 | 2,19 | 2,21 | 2,11 | 2,16 | -1,75% | 6.484,00 |
| 13.08.2024 | 2,13 | 2,20 | 2,10 | 2,20 | 2,31% | 19.966,00 |
| 12.08.2024 | 1,99 | 2,20 | 1,97 | 2,15 | 8,70% | 12.750,00 |
| 09.08.2024 | 1,93 | 2,01 | 1,93 | 1,97 | 1,39% | 7.010,00 |
| 08.08.2024 | 1,88 | 1,97 | 1,88 | 1,95 | 3,47% | 3.454,00 |
| 07.08.2024 | 1,96 | 2,04 | 1,86 | 1,88 | -4,14% | 35.444,00 |
| 06.08.2024 | 1,93 | 1,97 | 1,89 | 1,96 | 1,67% | 32.196,00 |
| 05.08.2024 | 2,00 | 2,00 | 1,79 | 1,93 | -3,56% | 76.365,00 |
| 02.08.2024 | 2,15 | 2,21 | 1,99 | 2,00 | -5,49% | 75.728,00 |
| 01.08.2024 | 2,13 | 2,23 | 2,08 | 2,12 | -0,98% | 39.530,00 |
| 31.07.2024 | 1,96 | 2,19 | 1,93 | 2,14 | 13,10% | 26.930,00 |
| 30.07.2024 | 1,93 | 1,97 | 1,87 | 1,89 | -1,34% | 15.700,00 |
| 29.07.2024 | 1,87 | 1,93 | 1,87 | 1,92 | 2,77% | 8.800,00 |
| 26.07.2024 | 1,92 | 1,95 | 1,85 | 1,87 | -2,00% | 1.575,00 |
| 25.07.2024 | 1,97 | 1,97 | 1,88 | 1,90 | -3,82% | 20.961,00 |
| 24.07.2024 | 2,04 | 2,11 | 1,98 | 1,98 | -1,74% | 3.000,00 |
| 23.07.2024 | 1,98 | 2,05 | 1,92 | 2,01 | 0,00% | 36.943,00 |
| 22.07.2024 | 2,03 | 2,06 | 1,98 | 2,01 | -1,96% | 33.452,00 |
| 19.07.2024 | 2,06 | 2,09 | 2,02 | 2,05 | -1,18% | 11.932,00 |
| 18.07.2024 | 2,12 | 2,16 | 2,04 | 2,08 | -2,21% | 17.342,00 |
| 17.07.2024 | 2,22 | 2,23 | 2,11 | 2,13 | -3,65% | 11.735,00 |
| 16.07.2024 | 2,17 | 2,23 | 2,16 | 2,21 | 2,08% | 25.760,00 |
| 15.07.2024 | 2,17 | 2,19 | 2,12 | 2,16 | -0,78% | 17.557,00 |
| 12.07.2024 | 2,21 | 2,21 | 2,15 | 2,18 | -1,60% | 9.230,00 |
| 11.07.2024 | 2,23 | 2,26 | 2,16 | 2,21 | 0,50% | 10.265,00 |
| 10.07.2024 | 2,09 | 2,26 | 2,04 | 2,20 | 6,12% | 43.640,00 |
| 09.07.2024 | 2,03 | 2,08 | 2,01 | 2,08 | 3,16% | 4.600,00 |
| 08.07.2024 | 1,97 | 2,01 | 1,93 | 2,01 | 1,22% | 5.477,00 |
| 05.07.2024 | 1,96 | 2,02 | 1,95 | 1,99 | 2,12% | 12.210,00 |
| 04.07.2024 | 1,95 | 1,96 | 1,92 | 1,95 | 0,13% | 4.000,00 |
| 03.07.2024 | 1,83 | 1,96 | 1,83 | 1,94 | 5,77% | 55.676,00 |
| 02.07.2024 | 1,79 | 1,84 | 1,78 | 1,84 | 0,42% | 4.300,00 |
| 01.07.2024 | 1,83 | 1,86 | 1,82 | 1,83 | 0,25% | 7.240,00 |
| 28.06.2024 | 1,86 | 1,89 | 1,80 | 1,83 | -2,55% | 2.100,00 |
| 27.06.2024 | 1,83 | 1,88 | 1,81 | 1,87 | 2,31% | 12.959,00 |
| 26.06.2024 | 1,80 | 1,87 | 1,78 | 1,83 | 1,43% | 7.800,00 |
| 25.06.2024 | 1,82 | 1,85 | 1,81 | 1,81 | -1,86% | 1.720,00 |
| 24.06.2024 | 1,82 | 1,86 | 1,82 | 1,84 | 0,63% | 2.800,00 |
| 21.06.2024 | 1,87 | 1,92 | 1,81 | 1,83 | -2,38% | 4.000,00 |
| 20.06.2024 | 1,84 | 1,90 | 1,81 | 1,87 | 2,55% | 8.504,00 |
| 19.06.2024 | 1,82 | 1,85 | 1,80 | 1,83 | -0,20% | 4.476,00 |