3,773$
0,35%
Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
Ask:
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 4,00 | 4,05 | 3,72 | 3,76 | -3,84% | 18.871.428,00 |
| 07.05.2025 | 4,10 | 4,29 | 3,82 | 3,91 | -7,13% | 10.263.821,00 |
| 06.05.2025 | 4,27 | 4,27 | 4,10 | 4,21 | 2,18% | 3.162.000,00 |
| 05.05.2025 | 4,21 | 4,35 | 4,12 | 4,12 | 0,24% | 3.289.728,00 |
| 02.05.2025 | 4,24 | 4,27 | 4,10 | 4,11 | -1,67% | 2.942.356,00 |
| 01.05.2025 | 4,13 | 4,30 | 4,09 | 4,18 | -1,18% | 4.094.890,00 |
| 30.04.2025 | 4,29 | 4,42 | 4,08 | 4,23 | -2,31% | 4.500.452,00 |
| 29.04.2025 | 4,27 | 4,38 | 4,19 | 4,33 | -0,46% | 4.062.774,00 |
| 28.04.2025 | 4,49 | 4,49 | 4,18 | 4,35 | -2,03% | 4.374.768,00 |
| 25.04.2025 | 4,90 | 4,91 | 4,35 | 4,44 | -10,84% | 6.533.591,00 |
| 24.04.2025 | 4,79 | 5,06 | 4,61 | 4,98 | 6,64% | 6.446.497,00 |
| 23.04.2025 | 4,20 | 5,06 | 4,15 | 4,67 | 7,36% | 10.595.430,00 |
| 22.04.2025 | 3,40 | 4,57 | 3,30 | 4,35 | 39,87% | 25.070.441,00 |
| 21.04.2025 | 3,06 | 3,14 | 3,01 | 3,11 | 4,36% | 2.817.558,00 |
| 17.04.2025 | 2,96 | 3,05 | 2,89 | 2,98 | -1,00% | 2.265.130,00 |
| 16.04.2025 | 3,02 | 3,10 | 2,92 | 3,01 | 4,51% | 3.312.523,00 |
| 15.04.2025 | 2,86 | 2,95 | 2,84 | 2,88 | 1,41% | 1.480.094,00 |
| 14.04.2025 | 2,81 | 3,00 | 2,75 | 2,84 | 1,07% | 2.794.908,00 |
| 11.04.2025 | 2,62 | 2,90 | 2,60 | 2,81 | 11,95% | 7.764.530,00 |
| 10.04.2025 | 2,47 | 2,61 | 2,47 | 2,51 | 0,00% | 5.284.374,00 |
| 09.04.2025 | 2,37 | 2,54 | 2,26 | 2,51 | 10,09% | 6.371.542,00 |
| 08.04.2025 | 2,68 | 2,69 | 2,26 | 2,28 | -11,63% | 5.877.670,00 |
| 07.04.2025 | 2,59 | 2,76 | 2,48 | 2,58 | -1,15% | 2.298.704,00 |
| 04.04.2025 | 2,82 | 2,83 | 2,55 | 2,61 | -8,10% | 2.921.100,00 |
| 03.04.2025 | 2,85 | 2,94 | 2,82 | 2,84 | -2,74% | 2.502.861,00 |
| 02.04.2025 | 2,94 | 2,97 | 2,85 | 2,92 | -2,01% | 1.971.313,00 |
| 01.04.2025 | 2,97 | 3,12 | 2,85 | 2,98 | 2,05% | 2.154.156,00 |
| 31.03.2025 | 2,99 | 2,99 | 2,80 | 2,92 | -1,02% | 2.528.698,00 |
| 28.03.2025 | 3,10 | 3,13 | 2,87 | 2,95 | -4,84% | 2.903.023,00 |
| 27.03.2025 | 3,10 | 3,15 | 3,04 | 3,10 | 1,31% | 1.561.197,00 |
| 26.03.2025 | 3,14 | 3,19 | 3,04 | 3,06 | -1,61% | 1.853.958,00 |
| 25.03.2025 | 3,30 | 3,35 | 3,09 | 3,11 | -4,60% | 2.881.931,00 |
| 24.03.2025 | 3,38 | 3,45 | 3,24 | 3,26 | -3,83% | 1.883.911,00 |
| 21.03.2025 | 3,40 | 3,43 | 3,32 | 3,39 | -0,88% | 4.160.172,00 |
| 20.03.2025 | 3,39 | 3,50 | 3,32 | 3,42 | 0,00% | 1.677.303,00 |
| 19.03.2025 | 3,30 | 3,42 | 3,26 | 3,42 | 4,27% | 1.746.828,00 |
| 18.03.2025 | 3,41 | 3,47 | 3,24 | 3,28 | -2,67% | 3.171.492,00 |
| 17.03.2025 | 3,36 | 3,40 | 3,30 | 3,37 | 0,00% | 2.129.283,00 |
| 14.03.2025 | 3,51 | 3,54 | 3,33 | 3,37 | -2,32% | 2.329.706,00 |
| 13.03.2025 | 3,29 | 3,50 | 3,28 | 3,45 | 5,83% | 2.591.301,00 |
| 12.03.2025 | 3,26 | 3,31 | 3,15 | 3,26 | -0,61% | 2.473.508,00 |
| 11.03.2025 | 3,35 | 3,41 | 3,25 | 3,28 | 0,00% | 2.708.704,00 |
| 10.03.2025 | 3,54 | 3,54 | 3,24 | 3,28 | -8,12% | 2.692.542,00 |
| 07.03.2025 | 3,35 | 3,60 | 3,33 | 3,57 | 6,89% | 3.428.133,00 |
| 06.03.2025 | 3,28 | 3,38 | 3,27 | 3,34 | 1,21% | 2.970.991,00 |
| 05.03.2025 | 3,12 | 3,35 | 3,09 | 3,30 | 6,45% | 3.311.620,00 |
| 04.03.2025 | 3,10 | 3,14 | 3,03 | 3,10 | 1,97% | 1.745.927,00 |
| 03.03.2025 | 3,07 | 3,13 | 3,03 | 3,04 | 1,33% | 1.763.757,00 |
| 28.02.2025 | 2,93 | 3,01 | 2,91 | 3,00 | 1,69% | 1.531.605,00 |
| 27.02.2025 | 3,01 | 3,02 | 2,94 | 2,95 | -2,64% | 1.257.630,00 |
| 26.02.2025 | 2,98 | 3,06 | 2,94 | 3,03 | 2,02% | 1.368.327,00 |
| 25.02.2025 | 2,95 | 3,01 | 2,92 | 2,97 | -0,67% | 2.066.120,00 |
| 24.02.2025 | 3,08 | 3,08 | 2,88 | 2,99 | -1,64% | 3.222.575,00 |
| 21.02.2025 | 3,25 | 3,25 | 3,01 | 3,04 | -6,17% | 2.207.120,00 |
| 20.02.2025 | 3,20 | 3,28 | 3,16 | 3,24 | 1,89% | 1.592.662,00 |
| 19.02.2025 | 3,22 | 3,23 | 3,12 | 3,18 | -1,24% | 2.138.110,00 |
| 18.02.2025 | 3,20 | 3,24 | 3,15 | 3,22 | 1,73% | 1.634.952,00 |
| 17.02.2025 | 3,17 | 3,17 | 3,16 | 3,17 | 0,49% | - |
| 14.02.2025 | 3,36 | 3,40 | 3,15 | 3,15 | -5,97% | 1.639.601,00 |
| 13.02.2025 | 3,32 | 3,36 | 3,22 | 3,35 | 2,45% | 1.431.230,00 |
| 12.02.2025 | 3,15 | 3,28 | 3,12 | 3,27 | 3,48% | 1.795.875,00 |
| 11.02.2025 | 3,21 | 3,28 | 3,14 | 3,16 | -3,07% | 2.040.299,00 |
| 10.02.2025 | 3,24 | 3,27 | 3,14 | 3,26 | 2,84% | 2.138.454,00 |
| 07.02.2025 | 3,33 | 3,35 | 3,14 | 3,17 | -4,80% | 2.623.909,00 |
| 06.02.2025 | 3,20 | 3,39 | 3,15 | 3,33 | 4,06% | 3.322.805,00 |
| 05.02.2025 | 3,25 | 3,32 | 3,18 | 3,20 | -0,62% | 3.965.654,00 |
| 04.02.2025 | 3,23 | 3,25 | 3,14 | 3,22 | 0,63% | 1.351.643,00 |
| 03.02.2025 | 3,13 | 3,26 | 3,07 | 3,20 | 2,24% | 2.223.837,00 |
| 31.01.2025 | 3,14 | 3,23 | 3,10 | 3,13 | 0,00% | 1.841.269,00 |
| 30.01.2025 | 3,12 | 3,25 | 3,10 | 3,13 | 1,62% | 1.628.928,00 |
| 29.01.2025 | 3,07 | 3,14 | 3,02 | 3,08 | 0,65% | 1.487.690,00 |
| 28.01.2025 | 3,01 | 3,10 | 2,98 | 3,06 | 1,66% | 1.749.116,00 |
| 27.01.2025 | 2,97 | 3,02 | 2,87 | 3,01 | 0,33% | 2.313.977,00 |
| 24.01.2025 | 3,15 | 3,25 | 2,90 | 3,00 | -4,76% | 3.742.527,00 |
| 23.01.2025 | 3,17 | 3,33 | 3,10 | 3,15 | -2,17% | 3.635.115,00 |
| 22.01.2025 | 3,34 | 3,34 | 3,20 | 3,22 | -2,42% | 2.638.370,00 |
| 21.01.2025 | 3,35 | 3,35 | 3,27 | 3,30 | 0,61% | 1.433.027,00 |
| 17.01.2025 | 3,29 | 3,32 | 3,25 | 3,28 | -0,61% | 1.411.458,00 |
| 16.01.2025 | 3,33 | 3,35 | 3,24 | 3,30 | -0,30% | 2.067.233,00 |
| 15.01.2025 | 3,39 | 3,39 | 3,30 | 3,31 | 0,30% | 1.660.194,00 |
| 14.01.2025 | 3,27 | 3,32 | 3,19 | 3,30 | 1,23% | 1.430.789,00 |
| 13.01.2025 | 3,42 | 3,43 | 3,24 | 3,26 | -6,05% | 2.062.041,00 |
| 10.01.2025 | 3,40 | 3,55 | 3,34 | 3,47 | 2,97% | 2.806.633,00 |
| 08.01.2025 | 3,36 | 3,40 | 3,33 | 3,37 | 0,90% | 1.139.084,00 |
| 07.01.2025 | 3,37 | 3,46 | 3,32 | 3,34 | 1,21% | 1.464.537,00 |
| 06.01.2025 | 3,40 | 3,45 | 3,29 | 3,30 | -3,23% | 1.422.539,00 |
| 03.01.2025 | 3,42 | 3,45 | 3,37 | 3,41 | -0,58% | 1.075.060,00 |
| 02.01.2025 | 3,40 | 3,52 | 3,34 | 3,43 | 3,00% | 1.325.640,00 |
| 31.12.2024 | 3,27 | 3,36 | 3,22 | 3,33 | 1,83% | 1.281.124,00 |
| 30.12.2024 | 3,27 | 3,30 | 3,17 | 3,27 | -1,51% | 1.574.347,00 |
| 27.12.2024 | 3,31 | 3,35 | 3,25 | 3,32 | -0,30% | 1.045.670,00 |
| 26.12.2024 | 3,27 | 3,35 | 3,26 | 3,33 | 0,91% | 651.646,00 |
| 24.12.2024 | 3,29 | 3,32 | 3,26 | 3,30 | 0,92% | 493.726,00 |
| 23.12.2024 | 3,30 | 3,35 | 3,24 | 3,27 | -2,39% | 1.277.230,00 |
| 20.12.2024 | 3,28 | 3,38 | 3,26 | 3,35 | 1,82% | 3.593.787,00 |
| 19.12.2024 | 3,32 | 3,40 | 3,29 | 3,29 | -0,60% | 1.339.942,00 |
| 18.12.2024 | 3,37 | 3,41 | 3,27 | 3,31 | -1,78% | 2.315.571,00 |
| 17.12.2024 | 3,37 | 3,49 | 3,36 | 3,37 | -1,46% | 1.645.017,00 |
| 16.12.2024 | 3,41 | 3,47 | 3,35 | 3,42 | 0,59% | 1.101.709,00 |
| 13.12.2024 | 3,52 | 3,54 | 3,39 | 3,40 | -4,76% | 1.281.776,00 |