5,106$
-0,85%
Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
Ask:
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 5,03 | 5,19 | 5,00 | 5,15 | 2,79% | 1.264.730,00 |
| 30.05.2023 | 5,20 | 5,24 | 4,97 | 5,01 | -4,39% | 1.599.263,00 |
| 26.05.2023 | 5,28 | 5,34 | 5,20 | 5,24 | -0,38% | 1.775.600,00 |
| 25.05.2023 | 5,31 | 5,40 | 5,21 | 5,26 | -2,05% | 2.092.527,00 |
| 24.05.2023 | 5,56 | 5,56 | 5,36 | 5,37 | -2,72% | 1.659.737,00 |
| 23.05.2023 | 5,38 | 5,52 | 5,31 | 5,52 | 1,47% | 1.075.134,00 |
| 22.05.2023 | 5,34 | 5,45 | 5,34 | 5,44 | 1,49% | 746.339,00 |
| 19.05.2023 | 5,42 | 5,42 | 5,30 | 5,36 | 0,37% | 947.410,00 |
| 18.05.2023 | 5,36 | 5,38 | 5,27 | 5,34 | -1,48% | 928.678,00 |
| 17.05.2023 | 5,41 | 5,43 | 5,30 | 5,42 | 0,00% | 1.163.173,00 |
| 16.05.2023 | 5,46 | 5,48 | 5,35 | 5,42 | -1,28% | 1.199.434,00 |
| 15.05.2023 | 5,39 | 5,50 | 5,39 | 5,49 | 2,04% | 683.082,00 |
| 12.05.2023 | 5,28 | 5,39 | 5,25 | 5,38 | 1,51% | 878.723,00 |
| 11.05.2023 | 5,45 | 5,47 | 5,30 | 5,30 | -4,16% | 1.029.540,00 |
| 10.05.2023 | 5,60 | 5,60 | 5,41 | 5,53 | -0,72% | 652.809,00 |
| 09.05.2023 | 5,54 | 5,58 | 5,46 | 5,57 | 1,09% | 612.140,00 |
| 08.05.2023 | 5,68 | 5,68 | 5,48 | 5,51 | -1,96% | 671.734,00 |
| 05.05.2023 | 5,60 | 5,66 | 5,49 | 5,62 | -1,06% | 1.056.477,00 |
| 04.05.2023 | 5,62 | 5,75 | 5,60 | 5,68 | 2,53% | 1.229.186,00 |
| 03.05.2023 | 5,51 | 5,63 | 5,47 | 5,54 | 0,54% | 1.082.692,00 |
| 02.05.2023 | 5,43 | 5,56 | 5,35 | 5,51 | 1,47% | 1.094.450,00 |
| 01.05.2023 | 5,52 | 5,59 | 5,41 | 5,43 | -0,18% | 625.834,00 |
| 28.04.2023 | 5,39 | 5,49 | 5,39 | 5,44 | -0,55% | 861.237,00 |
| 27.04.2023 | 5,32 | 5,47 | 5,32 | 5,47 | 0,92% | 656.892,00 |
| 26.04.2023 | 5,57 | 5,60 | 5,39 | 5,42 | -2,17% | 998.393,00 |
| 25.04.2023 | 5,53 | 5,54 | 5,42 | 5,54 | -0,54% | 729.448,00 |
| 24.04.2023 | 5,53 | 5,57 | 5,48 | 5,57 | 0,18% | 660.371,00 |
| 21.04.2023 | 5,60 | 5,65 | 5,50 | 5,56 | -1,94% | 825.092,00 |
| 20.04.2023 | 5,65 | 5,74 | 5,62 | 5,67 | 0,35% | 741.837,00 |
| 19.04.2023 | 5,75 | 5,80 | 5,62 | 5,65 | -3,91% | 1.282.222,00 |
| 18.04.2023 | 5,90 | 5,98 | 5,75 | 5,88 | 0,34% | 1.068.343,00 |
| 17.04.2023 | 6,13 | 6,14 | 5,86 | 5,86 | -5,79% | 944.171,00 |
| 14.04.2023 | 6,38 | 6,39 | 6,14 | 6,22 | -2,96% | 1.084.432,00 |
| 13.04.2023 | 6,36 | 6,51 | 6,35 | 6,41 | 3,22% | 1.267.648,00 |
| 12.04.2023 | 6,23 | 6,26 | 6,14 | 6,21 | 1,64% | 1.025.985,00 |
| 11.04.2023 | 6,10 | 6,21 | 5,97 | 6,11 | 2,86% | 1.505.628,00 |
| 10.04.2023 | 5,97 | 6,04 | 5,85 | 5,94 | -1,66% | 1.525.590,00 |
| 06.04.2023 | 6,00 | 6,04 | 5,85 | 6,04 | 0,17% | 1.005.665,00 |
| 05.04.2023 | 6,53 | 6,62 | 5,83 | 6,03 | -7,94% | 2.451.836,00 |
| 04.04.2023 | 6,33 | 6,68 | 6,27 | 6,55 | 3,15% | 2.000.658,00 |
| 03.04.2023 | 6,23 | 6,40 | 6,18 | 6,35 | 2,09% | 1.249.664,00 |
| 31.03.2023 | 6,25 | 6,29 | 6,10 | 6,22 | -0,64% | 1.232.935,00 |
| 30.03.2023 | 6,17 | 6,26 | 6,12 | 6,26 | 2,45% | 1.069.968,00 |
| 29.03.2023 | 6,11 | 6,18 | 6,04 | 6,11 | 0,00% | 969.101,00 |
| 28.03.2023 | 5,95 | 6,12 | 5,90 | 6,11 | 2,86% | 640.956,00 |
| 27.03.2023 | 5,91 | 5,95 | 5,80 | 5,94 | -0,83% | 831.701,00 |
| 24.03.2023 | 5,85 | 6,03 | 5,84 | 5,99 | 2,92% | 962.491,00 |
| 23.03.2023 | 5,73 | 5,91 | 5,73 | 5,82 | 2,28% | 930.663,00 |
| 22.03.2023 | 5,70 | 5,86 | 5,63 | 5,69 | 0,53% | 1.045.309,00 |
| 21.03.2023 | 5,84 | 5,87 | 5,59 | 5,66 | -4,23% | 732.451,00 |
| 20.03.2023 | 5,81 | 5,94 | 5,73 | 5,91 | 2,43% | 1.295.359,00 |
| 17.03.2023 | 5,69 | 5,92 | 5,64 | 5,77 | 3,04% | 4.438.963,00 |
| 16.03.2023 | 5,58 | 5,62 | 5,49 | 5,60 | 0,00% | 815.742,00 |
| 15.03.2023 | 5,73 | 5,73 | 5,50 | 5,60 | -1,23% | 1.237.895,00 |
| 14.03.2023 | 5,70 | 5,72 | 5,59 | 5,67 | 0,71% | 1.604.313,00 |
| 13.03.2023 | 5,48 | 5,73 | 5,46 | 5,63 | 5,83% | 1.138.820,00 |
| 10.03.2023 | 5,37 | 5,56 | 5,31 | 5,32 | 0,00% | 793.508,00 |
| 09.03.2023 | 5,45 | 5,51 | 5,32 | 5,32 | -1,48% | 743.524,00 |
| 08.03.2023 | 5,45 | 5,49 | 5,32 | 5,40 | -0,92% | 747.504,00 |
| 07.03.2023 | 5,61 | 5,61 | 5,44 | 5,45 | -3,71% | 786.065,00 |
| 06.03.2023 | 5,80 | 5,80 | 5,61 | 5,66 | -2,41% | 674.467,00 |
| 03.03.2023 | 5,77 | 5,82 | 5,70 | 5,80 | 1,58% | 507.954,00 |
| 02.03.2023 | 5,69 | 5,75 | 5,66 | 5,71 | -0,70% | 365.625,00 |
| 01.03.2023 | 5,62 | 5,79 | 5,60 | 5,75 | 2,86% | 706.325,00 |
| 28.02.2023 | 5,54 | 5,65 | 5,48 | 5,59 | 0,90% | 960.593,00 |
| 27.02.2023 | 5,55 | 5,63 | 5,51 | 5,54 | 0,73% | 595.877,00 |
| 24.02.2023 | 5,50 | 5,51 | 5,40 | 5,50 | -0,72% | 805.014,00 |
| 23.02.2023 | 5,60 | 5,65 | 5,51 | 5,54 | -1,07% | 551.311,00 |
| 22.02.2023 | 5,69 | 5,69 | 5,57 | 5,60 | -1,58% | 606.931,00 |
| 21.02.2023 | 5,79 | 5,90 | 5,64 | 5,69 | -2,40% | 797.478,00 |
| 17.02.2023 | 5,84 | 5,88 | 5,69 | 5,83 | -0,17% | 712.005,00 |
| 16.02.2023 | 5,78 | 5,91 | 5,67 | 5,84 | -0,51% | 1.285.316,00 |
| 15.02.2023 | 5,92 | 5,94 | 5,76 | 5,87 | -2,81% | 927.766,00 |
| 14.02.2023 | 6,00 | 6,14 | 5,93 | 6,04 | 0,17% | 840.117,00 |
| 13.02.2023 | 6,08 | 6,08 | 6,00 | 6,03 | -0,33% | 588.352,00 |
| 10.02.2023 | 6,12 | 6,15 | 6,02 | 6,05 | -0,49% | 667.327,00 |
| 09.02.2023 | 6,18 | 6,25 | 6,05 | 6,08 | -0,33% | 1.174.939,00 |
| 08.02.2023 | 6,18 | 6,26 | 6,09 | 6,10 | -1,45% | 750.342,00 |
| 07.02.2023 | 6,15 | 6,28 | 6,08 | 6,19 | 0,49% | 1.034.373,00 |
| 06.02.2023 | 6,16 | 6,21 | 6,07 | 6,16 | -0,65% | 1.176.555,00 |
| 03.02.2023 | 6,32 | 6,32 | 6,13 | 6,20 | -2,97% | 1.047.637,00 |
| 02.02.2023 | 6,44 | 6,50 | 6,25 | 6,39 | -0,47% | 1.591.428,00 |
| 01.02.2023 | 6,27 | 6,54 | 6,23 | 6,42 | 1,74% | 1.475.020,00 |
| 31.01.2023 | 6,20 | 6,36 | 6,15 | 6,31 | 1,28% | 1.834.245,00 |
| 30.01.2023 | 6,33 | 6,37 | 6,23 | 6,23 | -1,42% | 868.365,00 |
| 27.01.2023 | 6,46 | 6,47 | 6,28 | 6,32 | -2,77% | 936.238,00 |
| 26.01.2023 | 6,98 | 6,98 | 6,43 | 6,50 | -6,47% | 1.481.687,00 |
| 25.01.2023 | 6,85 | 6,97 | 6,80 | 6,95 | 0,14% | 906.846,00 |
| 24.01.2023 | 6,75 | 6,97 | 6,68 | 6,94 | 2,06% | 969.777,00 |
| 23.01.2023 | 6,74 | 6,80 | 6,61 | 6,80 | 0,15% | 833.970,00 |
| 20.01.2023 | 6,64 | 6,79 | 6,48 | 6,79 | 3,03% | 1.164.509,00 |
| 19.01.2023 | 6,52 | 6,71 | 6,50 | 6,59 | 1,54% | 1.529.561,00 |
| 18.01.2023 | 6,59 | 6,69 | 6,49 | 6,49 | 0,31% | 1.382.658,00 |
| 17.01.2023 | 6,70 | 6,77 | 6,46 | 6,47 | -4,96% | 1.513.216,00 |
| 16.01.2023 | 6,74 | 6,85 | 6,74 | 6,81 | 0,12% | - |
| 13.01.2023 | 6,80 | 6,94 | 6,78 | 6,80 | 0,15% | 1.532.279,00 |
| 12.01.2023 | 6,76 | 6,95 | 6,76 | 6,79 | 0,44% | 1.234.590,00 |
| 11.01.2023 | 6,84 | 6,85 | 6,66 | 6,76 | -1,02% | 1.042.802,00 |
| 10.01.2023 | 6,68 | 6,83 | 6,64 | 6,83 | 2,55% | 627.956,00 |
| 09.01.2023 | 6,88 | 6,88 | 6,63 | 6,66 | -1,48% | 1.034.464,00 |