8,475€
-16,25%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 6,47 | 6,50 | 5,86 | 5,99 | -6,59% | 83.523,00 |
| 16.10.2025 | 6,30 | 6,43 | 6,25 | 6,42 | 3,03% | 74.635,00 |
| 15.10.2025 | 6,26 | 6,37 | 6,17 | 6,23 | 0,78% | 24.210,00 |
| 14.10.2025 | 6,20 | 6,25 | 5,90 | 6,18 | 0,10% | 22.230,00 |
| 13.10.2025 | 5,99 | 6,26 | 5,98 | 6,17 | 5,27% | 20.310,00 |
| 10.10.2025 | 5,94 | 6,04 | 5,83 | 5,87 | 0,29% | 19.690,00 |
| 09.10.2025 | 6,21 | 6,33 | 5,82 | 5,85 | -5,98% | 26.871,00 |
| 08.10.2025 | 6,25 | 6,37 | 6,12 | 6,22 | -0,22% | 132.523,00 |
| 07.10.2025 | 6,28 | 6,36 | 6,15 | 6,23 | -0,73% | 16.805,00 |
| 06.10.2025 | 6,39 | 6,47 | 6,17 | 6,28 | -0,44% | 74.751,00 |
| 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 |