3,291€
7,83%
Echtzeit-Aktienkurs New Hope Corp. Ltd.
Bid:
Ask:
Aktienkurse zur New Hope Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 3,29 | 3,30 | 3,27 | 3,28 | 7,54% | 5.240,00 |
| 17.03.2026 | 3,06 | 3,10 | 3,03 | 3,05 | -6,50% | 5.259,00 |
| 13.03.2026 | 3,26 | 3,27 | 3,26 | 3,26 | 0,12% | 580,00 |
| 12.03.2026 | 3,22 | 3,26 | 3,19 | 3,26 | 0,80% | 11.890,00 |
| 09.03.2026 | 3,09 | 3,24 | 3,09 | 3,23 | 9,78% | 7.172,00 |
| 06.03.2026 | 3,05 | 3,05 | 2,94 | 2,95 | -4,51% | 342,00 |
| 04.03.2026 | 3,08 | 3,09 | 3,08 | 3,08 | -1,14% | - |
| 03.03.2026 | 2,99 | 3,12 | 2,99 | 3,12 | 10,56% | 22.607,00 |
| 26.02.2026 | 2,83 | 2,84 | 2,82 | 2,82 | -4,47% | 61,00 |
| 24.02.2026 | 2,95 | 2,95 | 2,92 | 2,95 | 3,69% | 2.208,00 |
| 19.02.2026 | 2,85 | 2,88 | 2,84 | 2,85 | 0,49% | 589,00 |
| 16.02.2026 | 2,86 | 2,86 | 2,83 | 2,84 | -0,25% | 529,00 |
| 12.02.2026 | 2,84 | 2,84 | 2,83 | 2,84 | 1,90% | - |
| 10.02.2026 | 2,81 | 2,81 | 2,79 | 2,79 | 1,16% | - |
| 04.02.2026 | 2,81 | 2,84 | 2,76 | 2,76 | 0,36% | 4.030,00 |
| 03.02.2026 | 2,74 | 2,75 | 2,73 | 2,75 | -0,18% | - |
| 02.02.2026 | 2,71 | 2,78 | 2,71 | 2,75 | 2,97% | 1.500,00 |
| 30.01.2026 | 2,64 | 2,69 | 2,64 | 2,67 | 1,08% | 1.200,00 |
| 27.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,25% | - |
| 26.01.2026 | 2,65 | 2,65 | 2,63 | 2,65 | -2,52% | 300,00 |
| 22.01.2026 | 2,72 | 2,72 | 2,71 | 2,72 | 6,21% | 548,00 |
| 19.01.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 2,36% | - |
| 16.01.2026 | 2,56 | 2,56 | 2,50 | 2,50 | 4,34% | 3.615,00 |
| 13.01.2026 | 2,39 | 2,41 | 2,38 | 2,40 | 1,31% | 1.203,00 |
| 07.01.2026 | 2,37 | 2,39 | 2,37 | 2,37 | 2,29% | 2.253,00 |
| 02.01.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,49% | - |
| 30.12.2025 | 2,34 | 2,34 | 2,32 | 2,32 | 6,14% | 3.500,00 |
| 19.12.2025 | 2,22 | 2,22 | 2,15 | 2,19 | -1,75% | 4.282,00 |
| 16.12.2025 | 2,25 | 2,25 | 2,23 | 2,23 | 3,03% | - |
| 28.11.2025 | 2,16 | 2,16 | 2,15 | 2,16 | 1,48% | 500,00 |
| 27.11.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,34% | - |
| 26.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,65% | - |
| 21.11.2025 | 2,15 | 2,15 | 2,13 | 2,15 | -4,17% | - |
| 20.10.2025 | 2,21 | 2,24 | 2,20 | 2,24 | 1,04% | 227,00 |
| 15.10.2025 | 2,22 | 2,24 | 2,22 | 2,22 | -5,31% | 255,00 |
| 25.09.2025 | 2,28 | 2,36 | 2,28 | 2,34 | 6,82% | 4.462,00 |
| 23.09.2025 | 2,20 | 2,21 | 2,19 | 2,19 | -7,47% | 214,00 |
| 19.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,92% | - |
| 18.09.2025 | 2,37 | 2,40 | 2,37 | 2,39 | -3,08% | 500,00 |
| 15.09.2025 | 2,47 | 2,49 | 2,45 | 2,47 | -0,88% | 406,00 |
| 05.09.2025 | 2,49 | 2,50 | 2,49 | 2,49 | -1,07% | - |
| 04.09.2025 | 2,49 | 2,54 | 2,49 | 2,52 | 2,50% | 2.200,00 |
| 03.09.2025 | 2,45 | 2,48 | 2,45 | 2,46 | -2,44% | 1.162,00 |
| 02.09.2025 | 2,51 | 2,52 | 2,51 | 2,52 | -0,65% | - |
| 01.09.2025 | 2,53 | 2,55 | 2,52 | 2,53 | 2,65% | 204,00 |
| 29.08.2025 | 2,48 | 2,49 | 2,43 | 2,47 | 0,37% | 2.100,00 |
| 28.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,55% | - |
| 27.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,12% | - |
| 26.08.2025 | 2,46 | 2,49 | 2,46 | 2,48 | 0,30% | 852,00 |
| 25.08.2025 | 2,46 | 2,48 | 2,45 | 2,47 | 1,25% | 24,00 |
| 22.08.2025 | 2,42 | 2,44 | 2,41 | 2,44 | -1,42% | 370,00 |
| 21.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,11% | - |
| 20.08.2025 | 2,43 | 2,43 | 2,42 | 2,42 | -0,49% | - |
| 19.08.2025 | 2,44 | 2,45 | 2,43 | 2,43 | 0,66% | - |
| 18.08.2025 | 2,42 | 2,44 | 2,42 | 2,42 | -3,53% | 937,00 |
| 15.08.2025 | 2,52 | 2,54 | 2,50 | 2,51 | -0,08% | 724,00 |
| 14.08.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -2,85% | - |
| 13.08.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 0,19% | - |
| 12.08.2025 | 2,58 | 2,58 | 2,55 | 2,58 | 0,68% | 1,00 |
| 11.08.2025 | 2,55 | 2,56 | 2,54 | 2,56 | 1,07% | - |
| 08.08.2025 | 2,53 | 2,56 | 2,53 | 2,53 | 3,69% | 800,00 |
| 07.08.2025 | 2,44 | 2,46 | 2,44 | 2,44 | -1,85% | - |
| 06.08.2025 | 2,42 | 2,51 | 2,42 | 2,49 | 3,67% | 4.700,00 |
| 05.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | - |
| 04.08.2025 | 2,37 | 2,38 | 2,37 | 2,37 | 1,50% | - |
| 01.08.2025 | 2,36 | 2,36 | 2,34 | 2,34 | 0,13% | 360,00 |
| 31.07.2025 | 2,34 | 2,34 | 2,33 | 2,33 | -2,65% | - |
| 30.07.2025 | 2,40 | 2,41 | 2,39 | 2,40 | 0,99% | 512,00 |
| 29.07.2025 | 2,37 | 2,39 | 2,35 | 2,37 | -0,65% | 670,00 |
| 28.07.2025 | 2,38 | 2,41 | 2,38 | 2,39 | -0,95% | 1.600,00 |
| 25.07.2025 | 2,42 | 2,43 | 2,39 | 2,41 | -1,23% | 101,00 |
| 24.07.2025 | 2,45 | 2,45 | 2,44 | 2,44 | 0,70% | - |
| 23.07.2025 | 2,45 | 2,45 | 2,40 | 2,42 | 1,36% | 6.279,00 |
| 22.07.2025 | 2,39 | 2,42 | 2,39 | 2,39 | 2,03% | 500,00 |
| 21.07.2025 | 2,33 | 2,35 | 2,32 | 2,34 | 2,94% | 510,00 |
| 18.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,96% | - |
| 17.07.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 0,13% | - |
| 16.07.2025 | 2,30 | 2,32 | 2,29 | 2,30 | 0,48% | 120,00 |
| 15.07.2025 | 2,28 | 2,31 | 2,28 | 2,28 | -0,44% | 215,00 |
| 14.07.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 1,41% | - |
| 11.07.2025 | 2,25 | 2,28 | 2,25 | 2,26 | 1,05% | 1.250,00 |
| 10.07.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 3,23% | - |
| 09.07.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -0,05% | 400,00 |
| 08.07.2025 | 2,17 | 2,18 | 2,17 | 2,17 | -2,05% | - |
| 07.07.2025 | 2,21 | 2,22 | 2,19 | 2,22 | 0,93% | 1.978,00 |
| 04.07.2025 | 2,20 | 2,20 | 2,18 | 2,20 | -1,94% | 456,00 |
| 03.07.2025 | 2,25 | 2,25 | 2,23 | 2,24 | 2,43% | 2.050,00 |
| 02.07.2025 | 2,15 | 2,19 | 2,14 | 2,19 | 3,09% | 201,00 |
| 01.07.2025 | 2,11 | 2,13 | 2,10 | 2,12 | 2,76% | 718,00 |
| 30.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,64% | - |
| 27.06.2025 | 2,08 | 2,15 | 2,07 | 2,12 | 1,19% | 3.710,00 |
| 26.06.2025 | 2,09 | 2,10 | 2,09 | 2,09 | -0,05% | - |
| 25.06.2025 | 2,10 | 2,12 | 2,09 | 2,10 | -3,14% | 2.549,00 |
| 24.06.2025 | 2,16 | 2,17 | 2,16 | 2,16 | -0,25% | - |
| 23.06.2025 | 2,17 | 2,18 | 2,16 | 2,17 | 0,72% | 5.489,00 |
| 20.06.2025 | 2,21 | 2,21 | 2,15 | 2,15 | -2,11% | - |
| 19.06.2025 | 2,23 | 2,23 | 2,19 | 2,20 | -1,23% | - |
| 18.06.2025 | 2,24 | 2,24 | 2,21 | 2,23 | 1,20% | 5.882,00 |
| 17.06.2025 | 2,20 | 2,22 | 2,19 | 2,20 | 0,53% | 1.281,00 |
| 16.06.2025 | 2,21 | 2,22 | 2,19 | 2,19 | 0,95% | - |