5,891$
3,53%
Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
Ask:
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 5,71 | 5,89 | 5,71 | 5,89 | 3,47% | - |
| 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 |
| 06.01.2023 | 6,85 | 6,86 | 6,68 | 6,76 | 0,60% | 1.581.020,00 |
| 05.01.2023 | 6,45 | 6,74 | 6,39 | 6,72 | 2,60% | 1.267.361,00 |
| 04.01.2023 | 6,11 | 6,58 | 6,11 | 6,55 | 8,26% | 1.305.070,00 |
| 03.01.2023 | 6,04 | 6,25 | 6,01 | 6,05 | 1,17% | 949.288,00 |
| 30.12.2022 | 6,03 | 6,06 | 5,92 | 5,98 | -0,99% | 737.123,00 |
| 29.12.2022 | 6,15 | 6,15 | 6,00 | 6,04 | 0,00% | 797.104,00 |
| 28.12.2022 | 6,29 | 6,29 | 6,00 | 6,04 | -4,28% | 805.074,00 |
| 27.12.2022 | 6,21 | 6,41 | 6,17 | 6,31 | 2,44% | 808.885,00 |
| 23.12.2022 | 6,14 | 6,24 | 5,97 | 6,16 | 1,15% | 1.013.820,00 |
| 22.12.2022 | 6,12 | 6,12 | 5,94 | 6,09 | -0,98% | 1.146.837,00 |
| 21.12.2022 | 6,15 | 6,22 | 6,07 | 6,15 | 0,99% | 1.083.492,00 |
| 20.12.2022 | 5,80 | 6,20 | 5,80 | 6,09 | 6,28% | 1.772.012,00 |
| 19.12.2022 | 5,71 | 5,76 | 5,62 | 5,73 | 0,00% | 1.024.443,00 |
| 16.12.2022 | 5,58 | 5,82 | 5,57 | 5,73 | 1,60% | 2.227.864,00 |
| 15.12.2022 | 5,78 | 5,79 | 5,62 | 5,64 | -4,73% | 1.204.549,00 |
| 14.12.2022 | 6,04 | 6,04 | 5,81 | 5,92 | -1,82% | 1.123.599,00 |
| 13.12.2022 | 6,08 | 6,19 | 5,97 | 6,03 | 2,38% | 1.416.401,00 |
| 12.12.2022 | 5,89 | 5,94 | 5,82 | 5,89 | -1,17% | 815.241,00 |
| 09.12.2022 | 5,99 | 6,15 | 5,93 | 5,96 | 0,17% | 993.057,00 |
| 08.12.2022 | 5,98 | 6,09 | 5,92 | 5,95 | -0,17% | 1.091.572,00 |
| 07.12.2022 | 5,87 | 6,03 | 5,87 | 5,96 | 2,23% | 1.072.490,00 |
| 06.12.2022 | 5,98 | 6,05 | 5,82 | 5,83 | -2,02% | 912.148,00 |
| 05.12.2022 | 6,05 | 6,07 | 5,90 | 5,95 | -2,62% | 918.973,00 |
| 02.12.2022 | 5,91 | 6,14 | 5,87 | 6,11 | 1,33% | 999.015,00 |
| 01.12.2022 | 5,82 | 6,11 | 5,82 | 6,03 | 4,51% | 1.434.425,00 |
| 30.11.2022 | 5,62 | 5,85 | 5,62 | 5,77 | 2,30% | 1.816.887,00 |
| 29.11.2022 | 5,45 | 5,67 | 5,45 | 5,64 | 3,49% | 1.067.467,00 |
| 28.11.2022 | 5,67 | 5,73 | 5,40 | 5,45 | -4,72% | 2.267.458,00 |
| 25.11.2022 | 5,84 | 5,85 | 5,71 | 5,72 | -1,89% | 517.787,00 |
| 23.11.2022 | 5,60 | 5,83 | 5,57 | 5,83 | 3,92% | 1.555.993,00 |
| 22.11.2022 | 5,51 | 5,66 | 5,50 | 5,61 | 3,89% | 1.712.882,00 |
| 21.11.2022 | 5,38 | 5,44 | 5,24 | 5,40 | -0,74% | 1.133.983,00 |
| 18.11.2022 | 5,45 | 5,45 | 5,30 | 5,44 | 2,06% | 1.002.057,00 |
| 17.11.2022 | 5,31 | 5,35 | 5,23 | 5,33 | -0,93% | 967.904,00 |
| 16.11.2022 | 5,42 | 5,44 | 5,33 | 5,38 | -1,10% | 1.118.182,00 |
| 15.11.2022 | 5,57 | 5,62 | 5,42 | 5,44 | -2,16% | 1.426.794,00 |
| 14.11.2022 | 5,54 | 5,63 | 5,52 | 5,56 | -0,54% | 1.578.620,00 |
| 11.11.2022 | 5,70 | 5,70 | 5,56 | 5,59 | -1,41% | 1.678.709,00 |
| 10.11.2022 | 5,46 | 5,69 | 5,34 | 5,67 | 9,88% | 2.205.106,00 |
| 09.11.2022 | 5,18 | 5,33 | 5,12 | 5,16 | -1,53% | 1.329.303,00 |
| 08.11.2022 | 4,95 | 5,30 | 4,93 | 5,24 | 5,22% | 1.702.931,00 |
| 07.11.2022 | 4,84 | 4,99 | 4,83 | 4,98 | 2,26% | 1.363.279,00 |
| 04.11.2022 | 4,59 | 4,87 | 4,54 | 4,87 | 10,68% | 2.046.612,00 |
| 03.11.2022 | 4,38 | 4,48 | 4,29 | 4,40 | -1,12% | 1.201.423,00 |
| 02.11.2022 | 4,84 | 4,87 | 4,45 | 4,45 | -7,10% | 1.373.540,00 |
| 01.11.2022 | 4,67 | 4,85 | 4,67 | 4,79 | 3,46% | 1.031.250,00 |
| 31.10.2022 | 4,55 | 4,67 | 4,51 | 4,63 | 0,22% | 897.918,00 |