1,460€
3,62%
Echtzeit-Aktienkurs New Found Gold Corp
Bid:
Ask:
Aktienkurse zur New Found Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,43 | 1,49 | 1,41 | 1,46 | 3,34% | - |
| 13.08.2026 | 1,41 | 1,42 | 1,41 | 1,41 | -3,72% | - |
| 12.08.2026 | 1,44 | 1,50 | 1,43 | 1,46 | 0,34% | - |
| 11.08.2026 | 1,46 | 1,47 | 1,45 | 1,46 | -0,92% | - |
| 10.08.2026 | 1,46 | 1,50 | 1,44 | 1,47 | 3,66% | - |
| 07.08.2026 | 1,40 | 1,45 | 1,38 | 1,42 | 4,84% | - |
| 06.08.2026 | 1,34 | 1,36 | 1,32 | 1,35 | 4,23% | - |
| 05.08.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 2,77% | - |
| 04.08.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 2,14% | - |
| 03.08.2026 | 1,19 | 1,24 | 1,17 | 1,24 | 4,69% | - |
| 31.07.2026 | 1,22 | 1,23 | 1,17 | 1,18 | -0,80% | - |
| 30.07.2026 | 1,19 | 1,22 | 1,18 | 1,19 | -2,89% | - |
| 29.07.2026 | 1,24 | 1,25 | 1,18 | 1,23 | -0,53% | 257,00 |
| 28.07.2026 | 1,25 | 1,26 | 1,21 | 1,23 | -2,22% | - |
| 27.07.2026 | 1,24 | 1,29 | 1,24 | 1,26 | -0,75% | 744,00 |
| 24.07.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,47% | - |
| 23.07.2026 | 1,28 | 1,30 | 1,24 | 1,27 | -2,73% | - |
| 22.07.2026 | 1,27 | 1,40 | 1,26 | 1,30 | 5,60% | 412,00 |
| 21.07.2026 | 1,25 | 1,26 | 1,22 | 1,23 | 0,45% | - |
| 20.07.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 1,32% | - |
| 17.07.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -1,38% | - |
| 16.07.2026 | 1,26 | 1,29 | 1,21 | 1,23 | -2,07% | - |
| 15.07.2026 | 1,26 | 1,30 | 1,25 | 1,25 | -3,35% | - |
| 14.07.2026 | 1,27 | 1,31 | 1,25 | 1,30 | 3,02% | - |
| 13.07.2026 | 1,28 | 1,31 | 1,24 | 1,26 | -4,40% | - |
| 10.07.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -2,48% | - |
| 09.07.2026 | 1,31 | 1,36 | 1,31 | 1,35 | -5,89% | - |
| 07.07.2026 | 1,43 | 1,44 | 1,42 | 1,44 | -6,76% | - |
| 06.07.2026 | 1,52 | 1,55 | 1,51 | 1,54 | -0,03% | - |
| 03.07.2026 | 1,48 | 1,54 | 1,47 | 1,54 | 4,55% | - |
| 02.07.2026 | 1,41 | 1,48 | 1,41 | 1,47 | 4,54% | - |
| 01.07.2026 | 1,32 | 1,44 | 1,32 | 1,41 | 4,99% | - |
| 30.06.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,34% | - |
| 29.06.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,00% | - |
| 26.06.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 2,30% | - |
| 25.06.2026 | 1,29 | 1,31 | 1,26 | 1,31 | -3,44% | 11.200,00 |
| 24.06.2026 | 1,35 | 1,36 | 1,33 | 1,35 | -1,78% | - |
| 23.06.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -2,30% | - |
| 22.06.2026 | 1,41 | 1,42 | 1,41 | 1,41 | 1,77% | - |
| 19.06.2026 | 1,38 | 1,41 | 1,36 | 1,39 | -2,63% | - |
| 18.06.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -2,67% | - |
| 17.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,92% | - |
| 16.06.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,21% | - |
| 15.06.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 8,29% | - |
| 12.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,19% | - |
| 11.06.2026 | 1,29 | 1,32 | 1,28 | 1,31 | -0,46% | - |
| 10.06.2026 | 1,31 | 1,35 | 1,30 | 1,32 | -7,15% | - |
| 09.06.2026 | 1,40 | 1,42 | 1,38 | 1,42 | -0,11% | - |
| 08.06.2026 | 1,46 | 1,46 | 1,42 | 1,42 | -14,42% | - |
| 04.06.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -4,90% | - |
| 03.06.2026 | 1,76 | 1,77 | 1,74 | 1,75 | -0,63% | - |
| 02.06.2026 | 1,69 | 1,76 | 1,69 | 1,76 | -0,03% | - |
| 01.06.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 1,56% | - |
| 29.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 8,05% | - |
| 28.05.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -3,20% | - |
| 27.05.2026 | 1,66 | 1,66 | 1,64 | 1,65 | -1,93% | - |
| 26.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,26% | - |
| 25.05.2026 | 1,65 | 1,72 | 1,64 | 1,71 | 3,33% | 4.000,00 |
| 22.05.2026 | 1,64 | 1,66 | 1,64 | 1,65 | -1,46% | - |
| 21.05.2026 | 1,68 | 1,70 | 1,68 | 1,68 | 0,87% | - |
| 20.05.2026 | 1,65 | 1,67 | 1,65 | 1,66 | -1,63% | - |
| 19.05.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -1,77% | - |
| 18.05.2026 | 1,73 | 1,77 | 1,72 | 1,72 | -2,13% | - |
| 15.05.2026 | 1,80 | 1,87 | 1,76 | 1,76 | -5,05% | - |
| 14.05.2026 | 1,92 | 1,96 | 1,84 | 1,85 | -1,36% | - |
| 13.05.2026 | 1,83 | 1,89 | 1,81 | 1,88 | 0,83% | - |
| 12.05.2026 | 1,87 | 1,89 | 1,85 | 1,86 | -1,06% | - |
| 11.05.2026 | 1,83 | 1,89 | 1,80 | 1,88 | 4,09% | - |
| 08.05.2026 | 1,82 | 1,82 | 1,80 | 1,81 | -2,16% | - |
| 07.05.2026 | 1,82 | 1,85 | 1,81 | 1,85 | 5,18% | - |
| 06.05.2026 | 1,73 | 1,79 | 1,73 | 1,76 | -1,98% | - |
| 05.05.2026 | 1,79 | 1,80 | 1,78 | 1,79 | 0,70% | - |
| 04.05.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 2,98% | - |
| 30.04.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 5,85% | - |
| 29.04.2026 | 1,67 | 1,68 | 1,63 | 1,63 | -4,47% | - |
| 28.04.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -4,39% | - |
| 27.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,59% | - |
| 24.04.2026 | 1,83 | 1,90 | 1,82 | 1,84 | -2,18% | - |
| 23.04.2026 | 1,86 | 1,88 | 1,81 | 1,88 | -2,27% | - |
| 22.04.2026 | 1,92 | 1,92 | 1,91 | 1,92 | -0,85% | - |
| 21.04.2026 | 1,94 | 1,99 | 1,93 | 1,94 | 7,76% | - |
| 20.04.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 0,76% | - |
| 17.04.2026 | 1,78 | 1,82 | 1,77 | 1,78 | 0,56% | - |
| 16.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,06% | - |
| 15.04.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -1,27% | - |
| 14.04.2026 | 1,79 | 1,83 | 1,76 | 1,82 | 4,01% | - |
| 13.04.2026 | 1,73 | 1,75 | 1,72 | 1,75 | -1,50% | - |
| 10.04.2026 | 1,78 | 1,80 | 1,77 | 1,77 | 3,20% | - |
| 09.04.2026 | 1,70 | 1,72 | 1,70 | 1,72 | -1,80% | 1.500,00 |
| 08.04.2026 | 1,76 | 1,76 | 1,74 | 1,75 | 5,58% | - |
| 07.04.2026 | 1,65 | 1,69 | 1,65 | 1,66 | 0,94% | - |
| 02.04.2026 | 1,63 | 1,70 | 1,61 | 1,64 | -2,90% | - |
| 01.04.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 8,75% | - |
| 31.03.2026 | 1,55 | 1,57 | 1,54 | 1,55 | -2,39% | - |
| 30.03.2026 | 1,52 | 1,61 | 1,52 | 1,59 | 4,67% | 400,00 |
| 27.03.2026 | 1,53 | 1,57 | 1,51 | 1,52 | -3,18% | - |
| 26.03.2026 | 1,65 | 1,70 | 1,57 | 1,57 | -1,44% | - |
| 25.03.2026 | 1,64 | 1,70 | 1,59 | 1,59 | 3,98% | 4.167,00 |
| 24.03.2026 | 1,55 | 1,60 | 1,53 | 1,53 | -0,58% | 22.600,00 |
| 23.03.2026 | 1,39 | 1,59 | 1,33 | 1,54 | -3,14% | 2.000,00 |