5,276$
1,65%
Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
Ask:
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 5,30 | 5,39 | 5,14 | 5,27 | 1,54% | 2.916.262,00 |
| 31.07.2025 | 5,20 | 5,25 | 5,10 | 5,19 | 1,37% | 1.951.533,00 |
| 30.07.2025 | 5,24 | 5,40 | 5,07 | 5,12 | -2,48% | 2.378.698,00 |
| 29.07.2025 | 5,30 | 5,38 | 5,17 | 5,25 | 0,38% | 2.827.733,00 |
| 28.07.2025 | 5,31 | 5,31 | 5,15 | 5,23 | -2,43% | 1.649.843,00 |
| 25.07.2025 | 5,60 | 5,60 | 5,29 | 5,36 | -4,29% | 3.375.981,00 |
| 24.07.2025 | 5,78 | 5,79 | 5,56 | 5,60 | -3,11% | 2.693.287,00 |
| 23.07.2025 | 6,07 | 6,16 | 5,76 | 5,78 | -5,40% | 3.462.371,00 |
| 22.07.2025 | 5,88 | 6,16 | 5,82 | 6,11 | 4,44% | 5.146.371,00 |
| 21.07.2025 | 5,48 | 5,91 | 5,43 | 5,85 | 8,53% | 4.299.108,00 |
| 18.07.2025 | 5,53 | 5,59 | 5,30 | 5,39 | -1,46% | 3.585.373,00 |
| 17.07.2025 | 5,18 | 5,49 | 5,12 | 5,47 | 4,59% | 2.455.106,00 |
| 16.07.2025 | 5,03 | 5,27 | 4,99 | 5,23 | 5,66% | 3.139.306,00 |
| 15.07.2025 | 4,96 | 5,01 | 4,84 | 4,95 | 0,81% | 2.021.777,00 |
| 14.07.2025 | 4,83 | 5,01 | 4,80 | 4,91 | 2,29% | 2.768.155,00 |
| 11.07.2025 | 4,80 | 4,85 | 4,68 | 4,80 | 1,69% | 2.269.963,00 |
| 10.07.2025 | 4,61 | 4,74 | 4,59 | 4,72 | 2,83% | 2.106.846,00 |
| 09.07.2025 | 4,46 | 4,63 | 4,37 | 4,59 | 3,38% | 3.355.059,00 |
| 08.07.2025 | 4,55 | 4,59 | 4,34 | 4,44 | -2,42% | 3.350.803,00 |
| 07.07.2025 | 4,44 | 4,61 | 4,44 | 4,55 | 0,66% | 4.354.596,00 |
| 03.07.2025 | 4,50 | 4,71 | 4,40 | 4,52 | 0,89% | 3.770.064,00 |
| 02.07.2025 | 4,16 | 4,56 | 4,15 | 4,48 | 7,95% | 7.164.718,00 |
| 01.07.2025 | 4,08 | 4,25 | 4,07 | 4,15 | 1,47% | 3.865.391,00 |
| 30.06.2025 | 4,12 | 4,18 | 4,05 | 4,09 | 0,25% | 3.149.119,00 |
| 27.06.2025 | 3,95 | 4,11 | 3,95 | 4,08 | -1,69% | 10.145.304,00 |
| 26.06.2025 | 3,71 | 4,17 | 3,71 | 4,15 | 12,16% | 6.605.418,00 |
| 25.06.2025 | 3,92 | 3,94 | 3,61 | 3,70 | -5,13% | 5.504.404,00 |
| 24.06.2025 | 3,96 | 3,99 | 3,86 | 3,90 | -4,41% | 3.567.809,00 |
| 23.06.2025 | 4,11 | 4,23 | 4,05 | 4,08 | -1,45% | 3.386.400,00 |
| 20.06.2025 | 4,37 | 4,42 | 4,12 | 4,14 | -5,05% | 3.743.276,00 |
| 18.06.2025 | 4,41 | 4,46 | 4,31 | 4,36 | -0,68% | 2.528.868,00 |
| 17.06.2025 | 4,40 | 4,45 | 4,36 | 4,39 | 0,92% | 3.185.932,00 |
| 16.06.2025 | 4,50 | 4,52 | 4,32 | 4,35 | -1,81% | 2.921.084,00 |
| 13.06.2025 | 4,52 | 4,58 | 4,33 | 4,43 | 2,07% | 3.886.329,00 |
| 12.06.2025 | 4,39 | 4,43 | 4,30 | 4,34 | 0,70% | 2.797.999,00 |
| 11.06.2025 | 4,33 | 4,45 | 4,27 | 4,31 | -0,23% | 3.033.480,00 |
| 10.06.2025 | 4,40 | 4,56 | 4,31 | 4,32 | -1,37% | 3.787.503,00 |
| 09.06.2025 | 4,21 | 4,44 | 4,20 | 4,38 | 4,04% | 4.425.175,00 |
| 06.06.2025 | 4,39 | 4,46 | 4,14 | 4,21 | -4,54% | 5.390.678,00 |
| 05.06.2025 | 4,69 | 4,85 | 4,35 | 4,41 | -5,97% | 6.774.130,00 |
| 04.06.2025 | 4,08 | 4,77 | 3,96 | 4,69 | 24,40% | 16.316.831,00 |
| 03.06.2025 | 3,66 | 3,88 | 3,64 | 3,77 | 0,53% | 5.501.877,00 |
| 02.06.2025 | 3,67 | 3,80 | 3,66 | 3,75 | 4,75% | 5.928.985,00 |
| 30.05.2025 | 3,52 | 3,64 | 3,49 | 3,58 | 0,73% | 4.288.466,00 |
| 29.05.2025 | 3,63 | 3,63 | 3,55 | 3,55 | -0,73% | - |
| 28.05.2025 | 3,53 | 3,64 | 3,51 | 3,58 | 1,42% | 3.526.515,00 |
| 27.05.2025 | 3,50 | 3,57 | 3,42 | 3,53 | -1,26% | 4.934.213,00 |
| 23.05.2025 | 3,68 | 3,68 | 3,54 | 3,57 | -0,97% | - |
| 22.05.2025 | 3,58 | 3,68 | 3,58 | 3,61 | 0,56% | - |
| 21.05.2025 | 3,69 | 3,75 | 3,51 | 3,59 | -2,97% | 6.704.916,00 |
| 20.05.2025 | 3,66 | 3,76 | 3,64 | 3,70 | 1,65% | 3.006.500,00 |
| 19.05.2025 | 3,64 | 3,70 | 3,54 | 3,64 | 1,11% | 2.462.434,00 |
| 16.05.2025 | 3,45 | 3,63 | 3,45 | 3,60 | 1,41% | 5.919.450,00 |
| 15.05.2025 | 3,54 | 3,61 | 3,40 | 3,55 | 1,43% | 4.592.242,00 |
| 14.05.2025 | 3,46 | 3,55 | 3,37 | 3,50 | 0,00% | 5.408.632,00 |
| 13.05.2025 | 3,50 | 3,60 | 3,48 | 3,50 | 1,16% | 3.678.534,00 |
| 12.05.2025 | 3,67 | 3,78 | 3,37 | 3,46 | -8,47% | 11.641.440,00 |
| 09.05.2025 | 3,80 | 3,89 | 3,75 | 3,78 | 0,53% | 6.188.134,00 |
| 08.05.2025 | 3,99 | 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 |