3,690€
-4,60%
Echtzeit-Aktienkurs NovaGold Resources
Bid:
Ask:
Aktienkurse zur NovaGold Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,87 | 3,96 | 3,64 | 3,69 | -4,60% | 16.150,00 |
| 05.06.2025 | 4,07 | 4,28 | 3,80 | 3,87 | -6,16% | 7.780,00 |
| 04.06.2025 | 3,33 | 4,18 | 3,32 | 4,12 | 24,76% | 7.085,00 |
| 03.06.2025 | 3,33 | 3,41 | 3,21 | 3,30 | 0,67% | 12.300,00 |
| 02.06.2025 | 3,17 | 3,32 | 3,15 | 3,28 | 4,22% | 4.900,00 |
| 30.05.2025 | 3,11 | 3,20 | 3,08 | 3,15 | 0,70% | 545,00 |
| 29.05.2025 | 3,17 | 3,26 | 3,11 | 3,13 | -1,26% | 5.370,00 |
| 28.05.2025 | 3,13 | 3,21 | 3,10 | 3,17 | 2,06% | 2.880,00 |
| 27.05.2025 | 3,19 | 3,20 | 3,01 | 3,10 | -3,06% | 9.886,00 |
| 26.05.2025 | 3,13 | 3,23 | 3,09 | 3,20 | 1,72% | 9.417,00 |
| 23.05.2025 | 3,20 | 3,30 | 3,12 | 3,15 | -1,26% | 18.197,00 |
| 22.05.2025 | 3,18 | 3,27 | 3,15 | 3,19 | 0,89% | 5.195,00 |
| 21.05.2025 | 3,29 | 3,31 | 3,10 | 3,16 | -3,57% | 16.725,00 |
| 20.05.2025 | 3,22 | 3,33 | 3,22 | 3,28 | 1,30% | 7.644,00 |
| 19.05.2025 | 3,24 | 3,34 | 3,17 | 3,23 | -0,25% | 7.475,00 |
| 16.05.2025 | 3,19 | 3,25 | 3,05 | 3,24 | 1,44% | 10.273,00 |
| 15.05.2025 | 3,12 | 3,20 | 3,04 | 3,20 | 0,98% | 4.350,00 |
| 14.05.2025 | 3,10 | 3,21 | 3,00 | 3,17 | 1,34% | 10.573,00 |
| 13.05.2025 | 3,17 | 3,22 | 3,12 | 3,12 | 0,00% | 954,00 |
| 12.05.2025 | 3,41 | 3,48 | 3,05 | 3,12 | -7,14% | 8.813,00 |
| 09.05.2025 | 3,36 | 3,45 | 3,32 | 3,36 | 0,81% | 3.346,00 |
| 08.05.2025 | 3,50 | 3,63 | 3,31 | 3,34 | -3,44% | 23.213,00 |
| 07.05.2025 | 3,48 | 3,77 | 3,36 | 3,46 | -6,57% | 3.630,00 |
| 06.05.2025 | 3,67 | 3,77 | 3,61 | 3,70 | 1,23% | 1.670,00 |
| 05.05.2025 | 3,65 | 3,84 | 3,62 | 3,65 | 0,14% | 610,00 |
| 02.05.2025 | 3,70 | 3,77 | 3,61 | 3,65 | -2,64% | 1.630,00 |
| 30.04.2025 | 3,80 | 3,88 | 3,61 | 3,75 | -1,83% | 3.100,00 |
| 29.04.2025 | 3,77 | 3,86 | 3,66 | 3,82 | 0,34% | 8.447,00 |
| 28.04.2025 | 3,91 | 3,97 | 3,66 | 3,80 | -1,88% | 5.551,00 |
| 25.04.2025 | 4,39 | 4,41 | 3,84 | 3,88 | -11,18% | 44.523,00 |
| 24.04.2025 | 4,10 | 4,39 | 4,06 | 4,37 | 5,74% | 7.861,00 |
| 23.04.2025 | 3,68 | 4,45 | 3,35 | 4,13 | 8,01% | 28.966,00 |
| 22.04.2025 | 2,70 | 3,99 | 2,66 | 3,82 | 45,66% | 160.393,00 |
| 17.04.2025 | 2,65 | 2,69 | 2,55 | 2,62 | -1,17% | 5.200,00 |
| 16.04.2025 | 2,57 | 2,73 | 2,57 | 2,66 | 3,47% | 17.352,00 |
| 15.04.2025 | 2,51 | 2,60 | 2,51 | 2,57 | 2,48% | 510,00 |
| 14.04.2025 | 2,52 | 2,64 | 2,43 | 2,50 | 1,95% | 12.623,00 |
| 11.04.2025 | 2,24 | 2,56 | 2,22 | 2,46 | 8,87% | 7.946,00 |
| 10.04.2025 | 2,30 | 2,33 | 2,15 | 2,26 | -1,53% | 500,00 |
| 09.04.2025 | 2,08 | 2,32 | 2,05 | 2,29 | 9,93% | 6.152,00 |
| 08.04.2025 | 2,37 | 2,50 | 2,07 | 2,08 | -11,58% | 3.765,00 |
| 07.04.2025 | 2,37 | 2,51 | 2,27 | 2,36 | -0,88% | 400,00 |
| 04.04.2025 | 2,57 | 2,61 | 2,33 | 2,38 | -7,87% | 1.811,00 |
| 03.04.2025 | 2,66 | 2,67 | 2,53 | 2,58 | -4,58% | - |
| 02.04.2025 | 2,76 | 2,78 | 2,62 | 2,71 | -1,92% | 6.604,00 |
| 01.04.2025 | 2,70 | 2,88 | 2,65 | 2,76 | 2,03% | 19.562,00 |
| 31.03.2025 | 2,75 | 2,80 | 2,60 | 2,70 | -0,59% | 1.450,00 |
| 28.03.2025 | 2,88 | 2,94 | 2,65 | 2,72 | -4,80% | 4.080,00 |
| 27.03.2025 | 2,85 | 2,92 | 2,81 | 2,86 | 0,67% | - |
| 26.03.2025 | 2,89 | 2,96 | 2,83 | 2,84 | -1,42% | 54.115,00 |
| 25.03.2025 | 2,98 | 3,09 | 2,87 | 2,88 | -4,19% | 73.974,00 |
| 24.03.2025 | 3,12 | 3,20 | 3,00 | 3,00 | -3,72% | 391,00 |
| 21.03.2025 | 3,18 | 3,24 | 3,07 | 3,12 | -1,70% | 100,00 |
| 20.03.2025 | 3,18 | 3,23 | 3,07 | 3,17 | 1,34% | 600,00 |
| 19.03.2025 | 3,03 | 3,20 | 2,95 | 3,13 | 3,78% | 47.276,00 |
| 18.03.2025 | 3,11 | 3,18 | 2,96 | 3,02 | -2,04% | 36.405,00 |
| 17.03.2025 | 3,10 | 3,11 | 3,02 | 3,08 | -0,36% | 6.500,00 |
| 14.03.2025 | 3,19 | 3,26 | 3,07 | 3,09 | -3,19% | 917,00 |
| 13.03.2025 | 3,00 | 3,22 | 2,98 | 3,19 | 6,54% | - |
| 12.03.2025 | 3,01 | 3,04 | 2,90 | 3,00 | -0,33% | 1.402,00 |
| 11.03.2025 | 3,02 | 3,15 | 2,99 | 3,01 | -0,53% | 10.586,00 |
| 10.03.2025 | 3,31 | 3,31 | 3,00 | 3,02 | -7,47% | 2.333,00 |
| 07.03.2025 | 3,09 | 3,31 | 3,07 | 3,27 | 4,78% | - |
| 06.03.2025 | 3,06 | 3,12 | 3,01 | 3,12 | 1,23% | 350,00 |
| 05.03.2025 | 2,92 | 3,15 | 2,88 | 3,08 | 5,62% | - |
| 04.03.2025 | 2,87 | 2,98 | 2,87 | 2,92 | 0,34% | 455,00 |
| 03.03.2025 | 2,89 | 2,99 | 2,88 | 2,91 | 0,97% | 483,00 |
| 28.02.2025 | 2,83 | 2,89 | 2,82 | 2,88 | 1,37% | 5.900,00 |
| 27.02.2025 | 2,88 | 2,91 | 2,82 | 2,84 | -1,87% | - |
| 26.02.2025 | 2,83 | 2,91 | 2,80 | 2,89 | 1,97% | 2.802,00 |
| 25.02.2025 | 2,84 | 2,86 | 2,77 | 2,84 | -0,80% | 89.920,00 |
| 24.02.2025 | 2,90 | 2,94 | 2,76 | 2,86 | -1,72% | 9.041,00 |
| 21.02.2025 | 3,11 | 3,11 | 2,88 | 2,91 | -5,52% | 79.830,00 |
| 20.02.2025 | 3,06 | 3,13 | 3,02 | 3,08 | 1,15% | 412,00 |
| 19.02.2025 | 3,08 | 3,12 | 3,00 | 3,05 | -1,33% | 590,00 |
| 18.02.2025 | 3,04 | 3,10 | 3,02 | 3,09 | 2,22% | 41,00 |
| 17.02.2025 | 3,02 | 3,05 | 2,99 | 3,02 | 0,13% | 1.553,00 |
| 14.02.2025 | 3,21 | 3,24 | 3,02 | 3,02 | -5,63% | 3.555,00 |
| 13.02.2025 | 3,15 | 3,22 | 3,10 | 3,20 | 1,43% | 100,00 |
| 12.02.2025 | 3,05 | 3,15 | 3,02 | 3,15 | 3,89% | 532,00 |
| 11.02.2025 | 3,17 | 3,17 | 3,03 | 3,03 | -4,26% | 4.851,00 |
| 10.02.2025 | 3,09 | 3,26 | 3,04 | 3,17 | 3,02% | 7.765,00 |
| 07.02.2025 | 3,21 | 3,22 | 3,04 | 3,08 | -3,91% | 5.695,00 |
| 06.02.2025 | 3,08 | 3,27 | 3,04 | 3,20 | 3,59% | 19.645,00 |
| 05.02.2025 | 3,11 | 3,19 | 3,06 | 3,09 | -0,52% | 800,00 |
| 04.02.2025 | 3,10 | 3,13 | 3,02 | 3,11 | 0,06% | 1.949,00 |
| 03.02.2025 | 3,04 | 3,17 | 3,00 | 3,10 | 2,58% | 17.913,00 |
| 31.01.2025 | 3,01 | 3,09 | 2,98 | 3,03 | 0,73% | 1.663,00 |
| 30.01.2025 | 2,96 | 3,11 | 2,96 | 3,00 | 2,00% | 2.500,00 |
| 29.01.2025 | 2,93 | 3,01 | 2,90 | 2,94 | 0,20% | 285,00 |
| 28.01.2025 | 2,88 | 2,97 | 2,86 | 2,94 | 2,58% | 441,00 |
| 27.01.2025 | 2,83 | 2,88 | 2,73 | 2,86 | 0,70% | 3.570,00 |
| 24.01.2025 | 3,02 | 3,10 | 2,75 | 2,84 | -5,48% | 15.795,00 |
| 23.01.2025 | 3,16 | 3,19 | 2,99 | 3,01 | -2,53% | 4.629,00 |
| 22.01.2025 | 3,18 | 3,20 | 3,09 | 3,09 | -2,37% | 600,00 |
| 21.01.2025 | 3,22 | 3,23 | 3,14 | 3,16 | -0,91% | - |
| 20.01.2025 | 3,20 | 3,22 | 3,15 | 3,19 | 0,09% | 905,00 |
| 17.01.2025 | 3,21 | 3,22 | 3,16 | 3,19 | -0,06% | 1.125,00 |
| 16.01.2025 | 3,22 | 3,26 | 3,15 | 3,19 | -0,93% | 2.000,00 |
| 15.01.2025 | 3,21 | 3,28 | 3,20 | 3,22 | 0,69% | 1.500,00 |