3,274$
0,42%
Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
Ask:
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 3,74 | 3,75 | 3,56 | 3,57 | -6,79% | 1.235.584,00 |
| 11.12.2024 | 3,53 | 3,89 | 3,51 | 3,83 | 9,12% | 2.207.050,00 |
| 10.12.2024 | 3,48 | 3,56 | 3,47 | 3,51 | 1,45% | 827.823,00 |
| 09.12.2024 | 3,53 | 3,67 | 3,44 | 3,46 | 1,17% | 1.623.501,00 |
| 06.12.2024 | 3,50 | 3,52 | 3,39 | 3,42 | -2,01% | 1.378.274,00 |
| 05.12.2024 | 3,60 | 3,67 | 3,48 | 3,49 | -2,79% | 896.226,00 |
| 04.12.2024 | 3,74 | 3,77 | 3,56 | 3,59 | -4,01% | 1.088.203,00 |
| 03.12.2024 | 3,61 | 3,79 | 3,57 | 3,74 | 5,35% | 1.465.869,00 |
| 02.12.2024 | 3,62 | 3,65 | 3,54 | 3,55 | -3,01% | 817.781,00 |
| 29.11.2024 | 3,61 | 3,73 | 3,61 | 3,66 | 2,23% | 687.868,00 |
| 27.11.2024 | 3,62 | 3,68 | 3,57 | 3,58 | 0,28% | 767.312,00 |
| 26.11.2024 | 3,53 | 3,59 | 3,50 | 3,57 | 0,28% | 865.357,00 |
| 25.11.2024 | 3,53 | 3,61 | 3,50 | 3,56 | -2,47% | 1.184.324,00 |
| 22.11.2024 | 3,65 | 3,69 | 3,59 | 3,65 | 1,39% | 1.074.302,00 |
| 21.11.2024 | 3,63 | 3,66 | 3,50 | 3,60 | 0,56% | 1.245.734,00 |
| 20.11.2024 | 3,63 | 3,66 | 3,55 | 3,58 | -2,19% | 1.030.677,00 |
| 19.11.2024 | 3,56 | 3,66 | 3,45 | 3,66 | 4,27% | 1.203.140,00 |
| 18.11.2024 | 3,51 | 3,66 | 3,48 | 3,51 | 3,54% | 1.222.183,00 |
| 15.11.2024 | 3,60 | 3,61 | 3,31 | 3,39 | -3,14% | 2.103.970,00 |
| 14.11.2024 | 3,28 | 3,60 | 3,26 | 3,50 | 5,74% | 2.806.700,00 |
| 13.11.2024 | 3,35 | 3,38 | 3,30 | 3,31 | 0,30% | 1.213.189,00 |
| 12.11.2024 | 3,33 | 3,41 | 3,25 | 3,30 | -2,08% | 1.549.592,00 |
| 11.11.2024 | 3,31 | 3,38 | 3,27 | 3,37 | -2,03% | 1.523.016,00 |
| 08.11.2024 | 3,44 | 3,45 | 3,33 | 3,44 | -0,29% | 1.473.875,00 |
| 07.11.2024 | 3,45 | 3,50 | 3,36 | 3,45 | 1,17% | 1.924.679,00 |
| 06.11.2024 | 3,35 | 3,44 | 3,24 | 3,41 | -2,85% | 3.080.641,00 |
| 05.11.2024 | 3,57 | 3,59 | 3,45 | 3,51 | -0,28% | 863.656,00 |
| 04.11.2024 | 3,47 | 3,52 | 3,42 | 3,52 | 2,03% | 656.607,00 |
| 01.11.2024 | 3,52 | 3,52 | 3,42 | 3,45 | -0,29% | 826.715,00 |
| 31.10.2024 | 3,63 | 3,65 | 3,44 | 3,46 | -6,49% | 1.321.088,00 |
| 30.10.2024 | 3,76 | 3,77 | 3,65 | 3,70 | -1,33% | 602.636,00 |
| 29.10.2024 | 3,65 | 3,81 | 3,64 | 3,75 | 3,31% | 1.107.598,00 |
| 28.10.2024 | 3,58 | 3,66 | 3,58 | 3,63 | 0,83% | 595.424,00 |
| 25.10.2024 | 3,66 | 3,73 | 3,60 | 3,60 | -2,70% | 652.088,00 |
| 24.10.2024 | 3,75 | 3,81 | 3,56 | 3,70 | -2,12% | 937.815,00 |
| 23.10.2024 | 3,85 | 3,88 | 3,73 | 3,78 | -3,82% | 865.613,00 |
| 22.10.2024 | 3,86 | 3,94 | 3,85 | 3,93 | 2,34% | 643.224,00 |
| 21.10.2024 | 3,86 | 3,89 | 3,72 | 3,84 | 1,59% | 1.014.113,00 |
| 18.10.2024 | 3,63 | 3,84 | 3,63 | 3,78 | 4,71% | 855.923,00 |
| 17.10.2024 | 3,57 | 3,65 | 3,53 | 3,61 | 0,84% | 642.952,00 |