8,360$
-2,22%
Echtzeit-Aktienkurs New Gold
Bid:
Ask:
Aktienkurse zur New Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 8,78 | 8,85 | 8,16 | 8,38 | -1,99% | 16.167.372,00 |
| 11.12.2025 | 7,85 | 8,77 | 7,81 | 8,55 | 9,20% | 29.969.736,00 |
| 10.12.2025 | 7,76 | 7,92 | 7,53 | 7,83 | 0,38% | 15.778.689,00 |
| 09.12.2025 | 7,50 | 7,89 | 7,49 | 7,80 | 4,56% | 11.044.913,00 |
| 08.12.2025 | 7,72 | 7,79 | 7,44 | 7,46 | -2,99% | 16.415.522,00 |
| 05.12.2025 | 7,97 | 8,17 | 7,63 | 7,69 | -1,28% | 13.102.634,00 |
| 04.12.2025 | 7,76 | 7,83 | 7,65 | 7,79 | -1,02% | 7.481.673,00 |
| 03.12.2025 | 8,09 | 8,18 | 7,84 | 7,87 | -1,99% | 12.441.828,00 |
| 02.12.2025 | 8,21 | 8,32 | 7,77 | 8,03 | -3,02% | 12.581.372,00 |
| 01.12.2025 | 8,56 | 8,62 | 8,25 | 8,28 | -0,84% | 18.725.530,00 |
| 28.11.2025 | 7,99 | 8,38 | 7,91 | 8,35 | 6,51% | 19.821.888,00 |
| 26.11.2025 | 7,44 | 7,86 | 7,38 | 7,84 | 6,67% | 19.078.642,00 |
| 25.11.2025 | 7,24 | 7,43 | 7,18 | 7,35 | 1,38% | 16.901.704,00 |
| 24.11.2025 | 6,79 | 7,28 | 6,77 | 7,25 | 7,41% | 13.269.271,00 |
| 21.11.2025 | 6,69 | 6,83 | 6,59 | 6,75 | 0,75% | 12.907.562,00 |
| 20.11.2025 | 7,17 | 7,30 | 6,68 | 6,70 | -5,50% | 17.202.793,00 |
| 19.11.2025 | 7,11 | 7,34 | 6,92 | 7,09 | 2,01% | 21.970.171,00 |
| 18.11.2025 | 6,99 | 7,17 | 6,84 | 6,95 | -1,00% | 17.742.500,00 |
| 17.11.2025 | 7,04 | 7,27 | 6,96 | 7,02 | -2,09% | 19.433.716,00 |
| 14.11.2025 | 6,89 | 7,27 | 6,79 | 7,17 | -1,38% | 21.425.985,00 |
| 13.11.2025 | 7,61 | 7,67 | 7,17 | 7,27 | -4,09% | 28.001.603,00 |
| 12.11.2025 | 7,30 | 7,75 | 7,21 | 7,58 | 3,84% | 34.071.953,00 |
| 11.11.2025 | 7,25 | 7,39 | 7,11 | 7,30 | 2,38% | 24.760.821,00 |
| 10.11.2025 | 7,33 | 7,48 | 7,10 | 7,13 | 1,42% | 41.734.009,00 |
| 07.11.2025 | 6,98 | 7,08 | 6,85 | 7,03 | 1,59% | 27.434.660,00 |
| 06.11.2025 | 6,97 | 7,19 | 6,90 | 6,92 | 1,76% | 30.692.913,00 |
| 05.11.2025 | 6,72 | 6,89 | 6,66 | 6,80 | 2,41% | 31.189.049,00 |
| 04.11.2025 | 6,95 | 7,08 | 6,61 | 6,64 | -8,79% | 42.553.322,00 |
| 03.11.2025 | 7,68 | 7,71 | 7,16 | 7,28 | -0,82% | 75.494.326,00 |
| 31.10.2025 | 7,36 | 7,48 | 7,22 | 7,34 | -0,27% | 16.092.607,00 |
| 30.10.2025 | 7,10 | 7,40 | 7,07 | 7,36 | 5,14% | 17.971.002,00 |
| 29.10.2025 | 7,03 | 7,61 | 6,69 | 7,00 | 10,58% | 40.698.064,00 |
| 28.10.2025 | 6,22 | 6,38 | 6,18 | 6,33 | 0,16% | 16.849.220,00 |
| 27.10.2025 | 6,24 | 6,37 | 6,04 | 6,32 | -2,62% | 20.153.787,00 |
| 24.10.2025 | 6,35 | 6,55 | 6,30 | 6,49 | 0,28% | 13.815.954,00 |
| 23.10.2025 | 6,58 | 6,58 | 6,44 | 6,47 | 0,81% | 12.078.426,00 |
| 22.10.2025 | 6,10 | 6,50 | 6,01 | 6,42 | 1,10% | 14.820.190,00 |
| 21.10.2025 | 6,52 | 6,82 | 6,30 | 6,35 | -11,68% | 22.796.706,00 |
| 20.10.2025 | 7,18 | 7,23 | 7,02 | 7,19 | 3,17% | 15.215.442,00 |
| 17.10.2025 | 7,34 | 7,39 | 6,87 | 6,97 | -6,95% | - |
| 16.10.2025 | 7,43 | 7,54 | 7,30 | 7,49 | 2,46% | 16.939.050,00 |
| 15.10.2025 | 7,25 | 7,43 | 7,19 | 7,31 | 2,67% | 14.300.716,00 |
| 14.10.2025 | 7,07 | 7,25 | 6,98 | 7,12 | -0,70% | 15.444.541,00 |
| 13.10.2025 | 7,06 | 7,25 | 6,96 | 7,17 | 4,82% | 12.140.093,00 |
| 10.10.2025 | 6,87 | 6,92 | 6,74 | 6,84 | 0,29% | 19.346.586,00 |
| 09.10.2025 | 7,28 | 7,37 | 6,73 | 6,82 | -5,93% | 19.683.484,00 |
| 08.10.2025 | 7,39 | 7,41 | 7,10 | 7,25 | 0,55% | 25.720.897,00 |
| 07.10.2025 | 7,21 | 7,38 | 7,17 | 7,21 | -1,37% | 17.181.350,00 |
| 06.10.2025 | 7,46 | 7,47 | 7,18 | 7,31 | -0,54% | 26.790.180,00 |
| 03.10.2025 | 7,40 | 7,59 | 7,32 | 7,35 | 0,00% | 14.382.341,00 |
| 02.10.2025 | 7,40 | 7,43 | 7,02 | 7,35 | 0,96% | 17.785.304,00 |
| 01.10.2025 | 7,27 | 7,36 | 7,16 | 7,28 | 1,39% | 16.510.285,00 |
| 30.09.2025 | 6,85 | 7,20 | 6,80 | 7,18 | 3,46% | 23.924.131,00 |
| 29.09.2025 | 7,01 | 7,21 | 6,89 | 6,94 | 1,61% | 14.866.542,00 |
| 26.09.2025 | 6,85 | 6,89 | 6,74 | 6,83 | 0,29% | 14.509.690,00 |
| 25.09.2025 | 6,88 | 7,00 | 6,77 | 6,81 | -0,29% | 13.247.731,00 |
| 24.09.2025 | 6,95 | 7,09 | 6,82 | 6,83 | -1,59% | 16.647.434,00 |
| 23.09.2025 | 6,95 | 7,02 | 6,84 | 6,94 | 1,17% | 21.696.823,00 |
| 22.09.2025 | 6,75 | 6,90 | 6,56 | 6,86 | 3,16% | 28.720.137,00 |
| 19.09.2025 | 6,46 | 6,65 | 6,43 | 6,65 | 3,26% | 40.741.232,00 |
| 18.09.2025 | 6,41 | 6,48 | 6,33 | 6,44 | -0,31% | 15.090.629,00 |
| 17.09.2025 | 6,35 | 6,60 | 6,30 | 6,46 | 0,47% | 16.479.855,00 |
| 16.09.2025 | 6,74 | 6,78 | 6,40 | 6,43 | -4,60% | 17.519.636,00 |
| 15.09.2025 | 6,58 | 6,80 | 6,51 | 6,74 | 3,37% | 15.976.836,00 |
| 12.09.2025 | 6,59 | 6,63 | 6,48 | 6,52 | -0,15% | 11.352.498,00 |
| 11.09.2025 | 6,48 | 6,55 | 6,40 | 6,53 | 0,62% | 11.621.570,00 |
| 10.09.2025 | 6,42 | 6,55 | 6,39 | 6,49 | 2,37% | 16.190.543,00 |
| 09.09.2025 | 6,59 | 6,60 | 6,31 | 6,34 | -2,76% | 19.196.506,00 |
| 08.09.2025 | 6,48 | 6,56 | 6,37 | 6,52 | 3,49% | 22.027.569,00 |
| 05.09.2025 | 6,28 | 6,34 | 6,18 | 6,30 | 2,61% | 13.886.150,00 |
| 04.09.2025 | 6,04 | 6,23 | 6,00 | 6,14 | -0,32% | 13.704.879,00 |
| 03.09.2025 | 6,15 | 6,29 | 6,08 | 6,16 | 0,65% | 16.037.366,00 |
| 02.09.2025 | 6,06 | 6,12 | 5,78 | 6,12 | 3,73% | 18.726.982,00 |
| 29.08.2025 | 5,70 | 5,92 | 5,69 | 5,90 | 3,87% | 13.418.732,00 |
| 28.08.2025 | 5,69 | 5,75 | 5,66 | 5,68 | -0,18% | 8.973.481,00 |
| 27.08.2025 | 5,65 | 5,72 | 5,57 | 5,69 | -0,35% | 8.767.128,00 |
| 26.08.2025 | 5,55 | 5,72 | 5,55 | 5,71 | 3,25% | 11.004.890,00 |
| 25.08.2025 | 5,57 | 5,60 | 5,50 | 5,53 | -0,18% | 8.735.358,00 |
| 22.08.2025 | 5,42 | 5,61 | 5,35 | 5,54 | 1,84% | 12.932.363,00 |
| 21.08.2025 | 5,26 | 5,45 | 5,26 | 5,44 | 3,42% | 13.186.094,00 |
| 20.08.2025 | 5,18 | 5,33 | 5,17 | 5,26 | 2,53% | 11.752.099,00 |
| 19.08.2025 | 5,20 | 5,23 | 5,09 | 5,13 | -1,35% | 13.107.840,00 |
| 18.08.2025 | 5,21 | 5,26 | 5,11 | 5,20 | -0,19% | 9.365.884,00 |
| 15.08.2025 | 5,10 | 5,33 | 5,06 | 5,21 | 2,16% | 15.592.659,00 |
| 14.08.2025 | 5,02 | 5,17 | 5,00 | 5,10 | 1,19% | 11.065.792,00 |
| 13.08.2025 | 5,00 | 5,12 | 4,98 | 5,04 | 1,61% | 17.393.986,00 |
| 12.08.2025 | 4,88 | 4,98 | 4,82 | 4,96 | 1,64% | 9.788.244,00 |
| 11.08.2025 | 4,76 | 4,92 | 4,71 | 4,88 | 0,00% | 16.133.781,00 |
| 08.08.2025 | 4,85 | 4,91 | 4,80 | 4,88 | 1,46% | 16.234.090,00 |
| 07.08.2025 | 4,92 | 4,92 | 4,76 | 4,81 | 1,05% | 13.295.311,00 |
| 06.08.2025 | 4,57 | 4,78 | 4,56 | 4,76 | 4,16% | 15.950.386,00 |
| 05.08.2025 | 4,41 | 4,59 | 4,38 | 4,57 | 3,63% | 17.572.500,00 |
| 04.08.2025 | 4,31 | 4,48 | 4,31 | 4,41 | 3,52% | 8.405.469,00 |
| 01.08.2025 | 4,34 | 4,37 | 4,23 | 4,26 | 1,67% | 12.923.636,00 |
| 31.07.2025 | 4,22 | 4,27 | 4,13 | 4,19 | 0,00% | 13.267.498,00 |
| 30.07.2025 | 4,26 | 4,28 | 4,16 | 4,19 | -2,78% | 13.719.540,00 |
| 29.07.2025 | 4,15 | 4,34 | 4,12 | 4,31 | 4,36% | 17.815.552,00 |
| 28.07.2025 | 4,25 | 4,30 | 4,03 | 4,13 | -6,35% | 24.164.480,00 |
| 25.07.2025 | 4,41 | 4,45 | 4,32 | 4,41 | -0,45% | 17.220.999,00 |
| 24.07.2025 | 4,45 | 4,48 | 4,36 | 4,43 | -1,34% | 12.638.442,00 |