7,352$
0,02%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 7,40 | 7,57 | 7,34 | 7,36 | 0,18% | - |
| 02.10.2025 | 7,41 | 7,43 | 7,02 | 7,35 | 0,96% | 17.785.304,00 |
| 01.10.2025 | 7,26 | 7,36 | 7,16 | 7,28 | 1,39% | 16.510.285,00 |
| 30.09.2025 | 6,86 | 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 | 6,84 | 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 | 6,96 | 7,02 | 6,84 | 6,94 | 1,17% | 21.696.823,00 |
| 22.09.2025 | 6,77 | 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 | 6,78 | 6,78 | 6,40 | 6,43 | -4,60% | 17.519.636,00 |
| 15.09.2025 | 6,59 | 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 | 6,51 | 6,56 | 6,37 | 6,52 | 3,49% | 18.669.621,00 |
| 05.09.2025 | 6,28 | 6,34 | 6,18 | 6,30 | 2,61% | 13.886.150,00 |
| 04.09.2025 | 6,06 | 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 | 5,70 | 5,75 | 5,66 | 5,68 | -0,18% | 8.973.481,00 |
| 27.08.2025 | 5,67 | 5,72 | 5,57 | 5,69 | -0,35% | 8.767.128,00 |
| 26.08.2025 | 5,56 | 5,72 | 5,55 | 5,71 | 3,25% | 11.004.890,00 |
| 25.08.2025 | 5,55 | 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 | 5,17 | 5,33 | 5,17 | 5,26 | 2,53% | 11.752.099,00 |
| 19.08.2025 | 5,19 | 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 | 4,99 | 5,12 | 4,98 | 5,04 | 1,61% | 17.393.986,00 |
| 12.08.2025 | 4,89 | 4,98 | 4,82 | 4,96 | 1,64% | 9.788.244,00 |
| 11.08.2025 | 4,75 | 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 | 4,58 | 4,78 | 4,56 | 4,76 | 4,16% | 15.950.386,00 |
| 05.08.2025 | 4,40 | 4,59 | 4,38 | 4,57 | 3,63% | 17.572.500,00 |
| 04.08.2025 | 4,32 | 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 | 4,21 | 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 | 4,16 | 4,34 | 4,12 | 4,31 | 4,36% | 17.815.552,00 |
| 28.07.2025 | 4,30 | 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 |
| 23.07.2025 | 4,52 | 4,53 | 4,41 | 4,49 | -1,10% | 14.064.285,00 |
| 22.07.2025 | 4,55 | 4,59 | 4,50 | 4,54 | 1,11% | 14.491.274,00 |
| 21.07.2025 | 4,41 | 4,60 | 4,39 | 4,49 | 4,42% | 16.412.052,00 |
| 18.07.2025 | 4,40 | 4,40 | 4,27 | 4,30 | -0,92% | 11.842.579,00 |
| 17.07.2025 | 4,39 | 4,39 | 4,29 | 4,34 | -2,03% | 12.360.702,00 |
| 16.07.2025 | 4,53 | 4,57 | 4,37 | 4,43 | -1,99% | 15.612.804,00 |
| 15.07.2025 | 4,63 | 4,63 | 4,45 | 4,52 | -1,95% | 13.832.351,00 |
| 14.07.2025 | 4,70 | 4,76 | 4,58 | 4,61 | -1,91% | 11.079.430,00 |
| 11.07.2025 | 4,77 | 4,81 | 4,66 | 4,70 | 0,00% | 14.263.190,00 |
| 10.07.2025 | 4,75 | 4,82 | 4,64 | 4,70 | -0,84% | 13.183.657,00 |
| 09.07.2025 | 4,76 | 4,80 | 4,70 | 4,74 | 0,00% | 11.621.064,00 |
| 08.07.2025 | 5,03 | 5,03 | 4,67 | 4,74 | -5,95% | 23.559.809,00 |
| 07.07.2025 | 4,94 | 5,06 | 4,83 | 5,04 | 1,00% | 17.446.329,00 |
| 03.07.2025 | 4,85 | 4,99 | 4,81 | 4,99 | 1,84% | 11.340.008,00 |
| 02.07.2025 | 4,98 | 5,00 | 4,78 | 4,90 | -0,41% | 17.791.774,00 |
| 01.07.2025 | 5,10 | 5,16 | 4,91 | 4,92 | -0,61% | 15.354.066,00 |
| 30.06.2025 | 4,78 | 4,96 | 4,76 | 4,95 | 4,21% | 23.584.690,00 |
| 27.06.2025 | 4,79 | 4,81 | 4,70 | 4,75 | -3,65% | 26.673.952,00 |
| 26.06.2025 | 4,84 | 4,94 | 4,80 | 4,93 | 2,07% | 20.382.795,00 |
| 25.06.2025 | 4,83 | 4,88 | 4,79 | 4,83 | -0,41% | 19.212.110,00 |
| 24.06.2025 | 4,84 | 4,91 | 4,62 | 4,85 | -1,62% | 32.095.839,00 |
| 23.06.2025 | 4,86 | 5,06 | 4,83 | 4,93 | 2,07% | 30.298.504,00 |
| 20.06.2025 | 4,77 | 4,97 | 4,77 | 4,83 | 0,21% | 35.155.470,00 |
| 18.06.2025 | 4,87 | 4,94 | 4,79 | 4,82 | -1,43% | 23.731.280,00 |
| 17.06.2025 | 4,89 | 4,92 | 4,78 | 4,89 | 0,82% | 22.816.847,00 |
| 16.06.2025 | 4,86 | 4,95 | 4,81 | 4,85 | -1,22% | 28.381.590,00 |
| 13.06.2025 | 4,96 | 4,98 | 4,88 | 4,91 | 0,61% | 24.706.022,00 |
| 12.06.2025 | 4,91 | 4,95 | 4,83 | 4,88 | 1,46% | 27.446.098,00 |
| 11.06.2025 | 4,84 | 4,85 | 4,75 | 4,81 | 1,05% | 28.864.986,00 |
| 10.06.2025 | 4,91 | 4,91 | 4,71 | 4,76 | -2,06% | 22.354.800,00 |
| 09.06.2025 | 4,84 | 4,90 | 4,78 | 4,86 | 1,25% | 22.158.742,00 |
| 06.06.2025 | 4,94 | 4,97 | 4,76 | 4,80 | -2,04% | 32.912.864,00 |
| 05.06.2025 | 4,81 | 4,94 | 4,75 | 4,90 | 4,48% | 42.548.235,00 |
| 04.06.2025 | 4,76 | 4,76 | 4,63 | 4,69 | 0,43% | 25.220.033,00 |
| 03.06.2025 | 4,57 | 4,68 | 4,46 | 4,67 | 1,74% | 29.219.344,00 |
| 02.06.2025 | 4,58 | 4,72 | 4,55 | 4,59 | 3,15% | 39.894.010,00 |
| 30.05.2025 | 4,35 | 4,48 | 4,30 | 4,45 | 1,28% | 25.870.375,00 |
| 29.05.2025 | 4,42 | 4,42 | 4,34 | 4,39 | -0,14% | - |
| 28.05.2025 | 4,31 | 4,41 | 4,27 | 4,40 | 2,33% | 19.378.758,00 |
| 27.05.2025 | 4,30 | 4,33 | 4,20 | 4,30 | 0,23% | 21.953.149,00 |
| 23.05.2025 | 4,32 | 4,32 | 4,24 | 4,29 | 1,83% | - |
| 22.05.2025 | 4,23 | 4,25 | 4,18 | 4,21 | -0,86% | - |
| 21.05.2025 | 4,19 | 4,31 | 4,15 | 4,25 | 3,41% | 22.762.856,00 |
| 20.05.2025 | 3,93 | 4,12 | 3,91 | 4,11 | 5,38% | 23.947.129,00 |
| 19.05.2025 | 3,87 | 3,93 | 3,81 | 3,90 | 3,45% | 17.501.560,00 |
| 16.05.2025 | 3,73 | 3,79 | 3,67 | 3,77 | -2,33% | 30.647.181,00 |
| 15.05.2025 | 3,82 | 3,87 | 3,75 | 3,86 | 2,66% | 22.934.050,00 |
| 14.05.2025 | 3,78 | 3,78 | 3,68 | 3,76 | -3,09% | 25.300.671,00 |
| 13.05.2025 | 3,86 | 3,88 | 3,78 | 3,88 | 1,84% | 10.835.414,00 |