9,146€
-2,23%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 9,36 | 9,44 | 9,05 | 9,14 | -2,26% | 1.926,00 |
| 12.03.2026 | 9,49 | 9,66 | 9,15 | 9,36 | -2,22% | 3.907,00 |
| 11.03.2026 | 9,94 | 9,96 | 9,22 | 9,57 | -3,64% | 12.982,00 |
| 10.03.2026 | 9,70 | 10,19 | 9,60 | 9,93 | 3,41% | 32.216,00 |
| 09.03.2026 | 9,25 | 9,70 | 8,82 | 9,60 | -0,30% | 75.859,00 |
| 06.03.2026 | 9,71 | 9,82 | 9,25 | 9,63 | 0,62% | 37.580,00 |
| 05.03.2026 | 10,15 | 10,28 | 9,34 | 9,57 | -5,54% | 14.760,00 |
| 04.03.2026 | 10,58 | 10,79 | 9,95 | 10,13 | -1,07% | 19.789,00 |
| 03.03.2026 | 11,20 | 11,35 | 9,89 | 10,24 | -10,23% | 36.042,00 |
| 02.03.2026 | 11,90 | 11,90 | 10,95 | 11,41 | 1,38% | 24.789,00 |
| 27.02.2026 | 11,03 | 11,45 | 10,93 | 11,26 | 1,65% | 30.253,00 |
| 26.02.2026 | 10,40 | 11,08 | 10,14 | 11,07 | 7,47% | 34.564,00 |
| 25.02.2026 | 10,46 | 10,66 | 10,30 | 10,30 | -1,46% | 25.937,00 |
| 24.02.2026 | 10,16 | 10,52 | 9,98 | 10,46 | 0,60% | 403.085,00 |
| 23.02.2026 | 10,53 | 10,55 | 10,23 | 10,39 | 0,19% | 29.079,00 |
| 20.02.2026 | 10,18 | 10,50 | 9,64 | 10,37 | 3,97% | 48.014,00 |
| 19.02.2026 | 9,43 | 10,37 | 9,35 | 9,98 | 4,54% | 83.756,00 |
| 18.02.2026 | 9,18 | 9,68 | 9,18 | 9,54 | 4,94% | 37.300,00 |
| 17.02.2026 | 9,00 | 9,19 | 8,60 | 9,09 | 0,06% | 46.630,00 |
| 16.02.2026 | 9,25 | 9,38 | 9,01 | 9,09 | -1,72% | 15.075,00 |
| 13.02.2026 | 8,91 | 9,38 | 8,79 | 9,25 | 5,59% | 9.791,00 |
| 12.02.2026 | 9,53 | 9,59 | 8,74 | 8,76 | -8,49% | 26.854,00 |
| 11.02.2026 | 9,57 | 9,91 | 9,19 | 9,57 | -0,29% | 22.486,00 |
| 10.02.2026 | 9,40 | 9,74 | 9,37 | 9,60 | 0,97% | 3.467,00 |
| 09.02.2026 | 9,03 | 9,55 | 8,97 | 9,51 | 6,40% | 56.706,00 |
| 06.02.2026 | 8,12 | 8,95 | 8,05 | 8,94 | 10,94% | 35.724,00 |
| 05.02.2026 | 8,42 | 8,57 | 8,02 | 8,05 | -5,99% | 40.054,00 |
| 04.02.2026 | 9,10 | 9,23 | 8,24 | 8,57 | -3,25% | 37.250,00 |
| 03.02.2026 | 9,05 | 9,30 | 8,52 | 8,86 | 5,49% | 63.548,00 |
| 02.02.2026 | 7,71 | 8,73 | 7,66 | 8,39 | -1,39% | 94.811,00 |
| 30.01.2026 | 9,90 | 9,90 | 8,31 | 8,51 | -15,28% | 101.490,00 |
| 29.01.2026 | 10,73 | 10,86 | 9,71 | 10,05 | -4,54% | 54.436,00 |
| 28.01.2026 | 10,79 | 10,91 | 10,13 | 10,53 | 1,23% | 60.456,00 |
| 27.01.2026 | 10,70 | 10,86 | 9,90 | 10,40 | -1,05% | 55.432,00 |
| 26.01.2026 | 11,18 | 11,55 | 10,45 | 10,51 | -3,56% | 98.036,00 |
| 23.01.2026 | 10,86 | 11,03 | 10,56 | 10,90 | 1,40% | 37.275,00 |
| 22.01.2026 | 9,61 | 10,79 | 9,52 | 10,75 | 11,78% | 42.047,00 |
| 21.01.2026 | 9,91 | 10,02 | 9,43 | 9,61 | 0,61% | 46.797,00 |
| 20.01.2026 | 10,10 | 10,22 | 9,42 | 9,56 | -1,14% | 35.861,00 |
| 19.01.2026 | 9,57 | 9,87 | 9,48 | 9,67 | 2,16% | 40.022,00 |
| 16.01.2026 | 9,08 | 9,47 | 8,73 | 9,46 | 5,33% | 18.070,00 |
| 15.01.2026 | 8,64 | 9,03 | 8,53 | 8,98 | 2,29% | 14.339,00 |
| 14.01.2026 | 9,11 | 9,20 | 8,54 | 8,78 | -0,75% | 47.578,00 |
| 13.01.2026 | 9,03 | 9,31 | 8,82 | 8,85 | -2,20% | 35.737,00 |
| 12.01.2026 | 8,86 | 9,23 | 8,80 | 9,05 | 4,98% | 85.755,00 |
| 09.01.2026 | 8,22 | 8,63 | 8,14 | 8,62 | 5,37% | 39.010,00 |
| 08.01.2026 | 7,94 | 8,21 | 7,74 | 8,18 | 2,67% | 29.134,00 |
| 07.01.2026 | 8,03 | 8,06 | 7,55 | 7,97 | -2,04% | 21.281,00 |
| 06.01.2026 | 7,78 | 8,13 | 7,74 | 8,13 | 5,79% | 48.255,00 |
| 05.01.2026 | 7,54 | 8,05 | 7,46 | 7,69 | 5,42% | 37.980,00 |
| 02.01.2026 | 7,75 | 7,88 | 7,08 | 7,29 | -5,24% | 44.645,00 |
| 30.12.2025 | 7,68 | 7,75 | 7,67 | 7,69 | 1,66% | 5.500,00 |
| 29.12.2025 | 7,81 | 7,86 | 7,38 | 7,57 | -3,48% | 89.452,00 |
| 23.12.2025 | 7,93 | 8,01 | 7,57 | 7,84 | 1,36% | 32.891,00 |
| 22.12.2025 | 7,85 | 8,13 | 7,68 | 7,74 | 2,49% | 35.806,00 |
| 19.12.2025 | 7,16 | 7,69 | 7,02 | 7,55 | 5,79% | 32.449,00 |
| 18.12.2025 | 7,10 | 7,33 | 7,04 | 7,14 | 0,51% | 12.487,00 |
| 17.12.2025 | 7,18 | 7,24 | 6,98 | 7,10 | 1,76% | 103.742,00 |
| 16.12.2025 | 6,93 | 7,08 | 6,77 | 6,98 | -0,95% | 87.343,00 |
| 15.12.2025 | 7,27 | 7,42 | 6,86 | 7,04 | -1,01% | 56.669,00 |
| 12.12.2025 | 7,36 | 7,57 | 6,95 | 7,12 | -3,72% | 38.796,00 |
| 11.12.2025 | 6,64 | 7,45 | 6,53 | 7,39 | 9,58% | 52.036,00 |
| 10.12.2025 | 6,75 | 6,79 | 6,47 | 6,74 | 0,57% | 15.623,00 |
| 09.12.2025 | 6,40 | 6,78 | 6,39 | 6,71 | 3,19% | 26.165,00 |
| 08.12.2025 | 6,65 | 6,71 | 6,40 | 6,50 | -1,65% | 9.079,00 |
| 05.12.2025 | 6,76 | 7,00 | 6,56 | 6,61 | -0,96% | 10.581,00 |
| 04.12.2025 | 6,68 | 6,78 | 6,56 | 6,67 | -1,14% | 11.954,00 |
| 03.12.2025 | 6,89 | 7,01 | 6,73 | 6,75 | -2,12% | 9.674,00 |
| 02.12.2025 | 7,05 | 7,16 | 6,70 | 6,90 | -3,85% | 36.341,00 |
| 01.12.2025 | 7,19 | 7,44 | 7,10 | 7,17 | 1,96% | 79.786,00 |
| 28.11.2025 | 6,82 | 7,22 | 6,79 | 7,03 | 4,13% | 117.507,00 |
| 27.11.2025 | 6,74 | 6,78 | 6,65 | 6,75 | 0,30% | 41.968,00 |
| 26.11.2025 | 6,39 | 6,75 | 6,35 | 6,73 | 5,42% | 151.609,00 |
| 25.11.2025 | 6,31 | 6,41 | 6,08 | 6,39 | 1,61% | 71.719,00 |
| 24.11.2025 | 5,80 | 6,29 | 5,76 | 6,29 | 7,29% | 17.532,00 |
| 21.11.2025 | 5,75 | 5,93 | 5,68 | 5,86 | -0,27% | 25.453,00 |
| 20.11.2025 | 6,16 | 6,33 | 5,81 | 5,88 | -4,41% | 4.681,00 |
| 19.11.2025 | 6,03 | 6,34 | 5,97 | 6,15 | 1,54% | 14.837,00 |
| 18.11.2025 | 5,98 | 6,17 | 5,92 | 6,05 | 0,17% | 114.705,00 |
| 17.11.2025 | 6,15 | 6,26 | 5,99 | 6,04 | -2,39% | 24.339,00 |
| 14.11.2025 | 6,32 | 6,33 | 5,82 | 6,19 | -0,98% | 17.061,00 |
| 13.11.2025 | 6,58 | 6,69 | 6,16 | 6,25 | -4,97% | 67.630,00 |
| 12.11.2025 | 6,27 | 6,68 | 6,25 | 6,58 | 4,36% | 46.636,00 |
| 11.11.2025 | 6,30 | 6,37 | 6,14 | 6,31 | 2,32% | 37.603,00 |
| 10.11.2025 | 6,23 | 6,46 | 6,15 | 6,16 | 2,07% | 69.277,00 |
| 07.11.2025 | 6,09 | 6,16 | 5,92 | 6,04 | -0,26% | 16.671,00 |
| 06.11.2025 | 5,91 | 6,24 | 5,91 | 6,05 | 1,92% | 15.837,00 |
| 05.11.2025 | 5,82 | 5,98 | 5,77 | 5,94 | 2,13% | 65.203,00 |
| 04.11.2025 | 6,26 | 6,34 | 5,76 | 5,82 | -6,90% | 136.962,00 |
| 03.11.2025 | 6,42 | 7,48 | 6,22 | 6,25 | -2,12% | 82.528,00 |
| 31.10.2025 | 6,34 | 6,49 | 6,26 | 6,38 | 0,20% | 17.246,00 |
| 30.10.2025 | 6,10 | 6,39 | 6,01 | 6,37 | 6,94% | 40.555,00 |
| 29.10.2025 | 5,72 | 6,53 | 5,70 | 5,96 | 9,09% | 158.576,00 |
| 28.10.2025 | 5,30 | 5,50 | 5,17 | 5,46 | 1,30% | 10.075,00 |
| 27.10.2025 | 5,55 | 5,58 | 5,20 | 5,39 | -3,53% | 57.686,00 |
| 24.10.2025 | 5,56 | 5,65 | 5,35 | 5,59 | 0,14% | 22.054,00 |
| 23.10.2025 | 5,52 | 5,73 | 5,50 | 5,58 | 0,47% | 14.492,00 |
| 22.10.2025 | 5,51 | 5,60 | 5,00 | 5,55 | 1,06% | 70.452,00 |
| 21.10.2025 | 6,07 | 6,11 | 5,43 | 5,49 | -10,99% | 109.651,00 |
| 20.10.2025 | 6,05 | 6,20 | 5,93 | 6,17 | 2,97% | 73.950,00 |