8,198$
4,56%
Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
Ask:
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 8,01 | 8,27 | 7,83 | 7,84 | -0,51% | 2.278.001,00 |
| 05.11.2025 | 7,88 | 7,95 | 7,72 | 7,88 | 2,20% | 2.671.251,00 |
| 04.11.2025 | 7,95 | 8,06 | 7,68 | 7,71 | -4,93% | 3.434.192,00 |
| 03.11.2025 | 8,29 | 8,37 | 8,00 | 8,11 | -2,17% | 2.082.768,00 |
| 31.10.2025 | 8,23 | 8,33 | 7,83 | 8,29 | 0,00% | 2.974.153,00 |
| 30.10.2025 | 8,03 | 8,33 | 7,96 | 8,29 | 2,35% | 2.525.509,00 |
| 29.10.2025 | 8,44 | 8,45 | 7,93 | 8,10 | -0,37% | 3.802.555,00 |
| 28.10.2025 | 7,67 | 8,25 | 7,67 | 8,13 | 0,00% | 2.259.597,00 |
| 27.10.2025 | 8,18 | 8,31 | 7,87 | 8,13 | -4,69% | 2.522.789,00 |
| 24.10.2025 | 8,37 | 8,58 | 8,32 | 8,53 | 0,02% | 3.098.100,00 |
| 23.10.2025 | 8,86 | 8,86 | 8,50 | 8,53 | -1,97% | 2.348.537,00 |
| 22.10.2025 | 8,35 | 8,78 | 8,31 | 8,70 | -0,80% | 4.263.368,00 |
| 21.10.2025 | 9,16 | 9,42 | 8,72 | 8,77 | -13,25% | 3.899.023,00 |
| 20.10.2025 | 9,74 | 10,11 | 9,59 | 10,11 | 6,07% | 3.275.221,00 |
| 17.10.2025 | 10,07 | 10,15 | 9,39 | 9,53 | -8,35% | - |
| 16.10.2025 | 10,69 | 10,74 | 10,33 | 10,40 | -1,05% | 3.938.287,00 |
| 15.10.2025 | 10,05 | 10,90 | 9,97 | 10,51 | 6,38% | 8.555.843,00 |
| 14.10.2025 | 9,83 | 10,14 | 9,54 | 9,88 | -1,30% | 7.709.927,00 |
| 13.10.2025 | 10,00 | 10,19 | 9,90 | 10,01 | 3,20% | 3.673.908,00 |
| 10.10.2025 | 9,77 | 10,00 | 9,62 | 9,70 | -0,51% | 3.615.387,00 |
| 09.10.2025 | 10,36 | 10,36 | 9,67 | 9,75 | -5,43% | 3.673.502,00 |
| 08.10.2025 | 10,32 | 10,44 | 10,07 | 10,31 | 2,38% | 4.483.707,00 |
| 07.10.2025 | 9,72 | 10,16 | 9,59 | 10,07 | 4,24% | 4.671.218,00 |
| 06.10.2025 | 10,20 | 10,34 | 9,63 | 9,66 | -3,30% | 4.593.865,00 |
| 03.10.2025 | 9,83 | 10,39 | 9,83 | 9,99 | 3,52% | 6.662.022,00 |
| 02.10.2025 | 10,22 | 10,44 | 9,32 | 9,65 | -4,64% | 7.571.954,00 |
| 01.10.2025 | 8,67 | 10,16 | 8,27 | 10,12 | 15,00% | 9.146.683,00 |
| 30.09.2025 | 8,49 | 9,06 | 8,47 | 8,80 | 3,77% | 5.489.818,00 |
| 29.09.2025 | 8,58 | 8,58 | 8,34 | 8,48 | 2,17% | 3.258.955,00 |
| 26.09.2025 | 7,99 | 8,33 | 7,97 | 8,30 | 4,53% | 3.006.940,00 |
| 25.09.2025 | 7,73 | 7,97 | 7,61 | 7,94 | 3,39% | 4.100.344,00 |
| 24.09.2025 | 7,75 | 7,86 | 7,60 | 7,68 | -0,65% | 3.082.305,00 |
| 23.09.2025 | 7,70 | 8,06 | 7,67 | 7,73 | 1,18% | 4.760.154,00 |
| 22.09.2025 | 7,60 | 7,81 | 7,51 | 7,64 | 1,46% | 3.670.967,00 |
| 19.09.2025 | 7,26 | 7,55 | 7,26 | 7,53 | 3,86% | 12.693.065,00 |
| 18.09.2025 | 7,05 | 7,27 | 6,90 | 7,25 | 2,98% | 2.944.322,00 |
| 17.09.2025 | 7,00 | 7,36 | 6,95 | 7,04 | -1,40% | 3.274.818,00 |
| 16.09.2025 | 7,28 | 7,31 | 7,11 | 7,14 | -2,19% | 4.534.182,00 |
| 15.09.2025 | 6,96 | 7,33 | 6,92 | 7,30 | 5,49% | 3.275.047,00 |
| 12.09.2025 | 7,05 | 7,05 | 6,83 | 6,92 | -0,86% | 3.090.287,00 |
| 11.09.2025 | 6,70 | 7,05 | 6,59 | 6,98 | 5,60% | 3.404.964,00 |
| 10.09.2025 | 6,76 | 6,98 | 6,59 | 6,61 | -1,93% | 3.949.754,00 |
| 09.09.2025 | 6,76 | 6,86 | 6,64 | 6,74 | 0,15% | 3.432.864,00 |
| 08.09.2025 | 6,83 | 6,89 | 6,67 | 6,73 | -0,44% | 3.130.620,00 |
| 05.09.2025 | 6,85 | 6,87 | 6,67 | 6,76 | 0,15% | 4.044.045,00 |
| 04.09.2025 | 6,67 | 6,78 | 6,56 | 6,75 | 0,75% | 2.508.112,00 |
| 03.09.2025 | 6,79 | 6,85 | 6,59 | 6,70 | 0,15% | 3.062.181,00 |
| 02.09.2025 | 6,90 | 6,95 | 6,55 | 6,69 | -2,19% | 4.487.610,00 |
| 29.08.2025 | 6,59 | 6,94 | 6,47 | 6,84 | 5,88% | 3.795.999,00 |
| 28.08.2025 | 6,60 | 6,68 | 6,44 | 6,46 | -1,97% | 2.120.358,00 |
| 27.08.2025 | 6,54 | 6,60 | 6,41 | 6,59 | 0,46% | 1.868.410,00 |
| 26.08.2025 | 6,45 | 6,63 | 6,40 | 6,56 | 2,50% | 2.684.415,00 |
| 25.08.2025 | 6,14 | 6,56 | 6,08 | 6,40 | 5,09% | 3.008.551,00 |
| 22.08.2025 | 5,90 | 6,15 | 5,86 | 6,09 | 2,35% | 5.721.568,00 |
| 21.08.2025 | 5,84 | 6,02 | 5,81 | 5,95 | 0,51% | 4.272.934,00 |
| 20.08.2025 | 5,98 | 6,00 | 5,89 | 5,92 | 0,17% | 2.600.000,00 |
| 19.08.2025 | 6,06 | 6,08 | 5,85 | 5,91 | -2,31% | 2.909.141,00 |
| 18.08.2025 | 6,03 | 6,12 | 5,95 | 6,05 | 0,67% | 2.417.579,00 |
| 15.08.2025 | 5,99 | 6,06 | 5,89 | 6,01 | 0,67% | 2.455.411,00 |
| 14.08.2025 | 5,88 | 6,05 | 5,84 | 5,97 | 0,84% | 3.131.084,00 |
| 13.08.2025 | 5,91 | 6,00 | 5,82 | 5,92 | 0,51% | 3.047.275,00 |
| 12.08.2025 | 5,81 | 5,92 | 5,76 | 5,89 | 1,90% | 2.746.362,00 |
| 11.08.2025 | 5,61 | 5,89 | 5,53 | 5,78 | 2,12% | 3.139.912,00 |
| 08.08.2025 | 5,74 | 5,84 | 5,60 | 5,66 | -0,88% | 4.626.203,00 |
| 07.08.2025 | 5,82 | 5,83 | 5,64 | 5,71 | -0,70% | 2.408.349,00 |
| 06.08.2025 | 5,68 | 5,80 | 5,64 | 5,75 | -0,17% | 3.452.023,00 |
| 05.08.2025 | 5,39 | 5,81 | 5,35 | 5,76 | 5,11% | 3.059.225,00 |
| 04.08.2025 | 5,41 | 5,59 | 5,39 | 5,48 | 3,98% | 1.649.937,00 |
| 01.08.2025 | 5,30 | 5,39 | 5,14 | 5,27 | 1,54% | 2.916.262,00 |
| 31.07.2025 | 5,15 | 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 | 5,27 | 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 | 5,79 | 5,79 | 5,56 | 5,60 | -3,11% | 2.693.287,00 |
| 23.07.2025 | 6,09 | 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 | 5,50 | 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 | 4,85 | 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 | 4,63 | 4,74 | 4,59 | 4,72 | 2,83% | 2.106.846,00 |
| 09.07.2025 | 4,48 | 4,63 | 4,37 | 4,59 | 3,38% | 3.355.059,00 |
| 08.07.2025 | 4,56 | 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 | 4,13 | 4,25 | 4,07 | 4,15 | 1,47% | 3.865.391,00 |
| 30.06.2025 | 4,07 | 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 | 3,90 | 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 | 4,36 | 4,45 | 4,36 | 4,39 | 0,92% | 3.185.932,00 |