10,689$
-0,29%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 11,01 | 11,01 | 10,53 | 10,72 | -2,99% | 9.485.538,00 |
| 11.03.2026 | 11,39 | 11,45 | 10,68 | 11,05 | -4,08% | 10.505.507,00 |
| 10.03.2026 | 11,45 | 11,87 | 11,41 | 11,52 | 3,13% | 49.765,00 |
| 09.03.2026 | 10,70 | 11,27 | 10,19 | 11,17 | -0,36% | 10.331.068,00 |
| 06.03.2026 | 10,80 | 11,37 | 10,70 | 11,21 | 0,36% | 10.819.893,00 |
| 05.03.2026 | 11,38 | 11,55 | 10,81 | 11,17 | -5,18% | 12.595.282,00 |
| 04.03.2026 | 12,33 | 12,33 | 11,57 | 11,78 | -1,09% | 11.188.177,00 |
| 03.03.2026 | 12,42 | 12,42 | 11,42 | 11,91 | -10,65% | 12.109.277,00 |
| 02.03.2026 | 13,25 | 13,50 | 12,78 | 13,33 | -0,67% | 13.301.289,00 |
| 27.02.2026 | 13,20 | 13,52 | 12,92 | 13,42 | 2,13% | 11.170.976,00 |
| 26.02.2026 | 12,06 | 13,15 | 11,96 | 13,14 | 7,79% | 11.744.803,00 |
| 25.02.2026 | 12,41 | 12,54 | 12,16 | 12,19 | -0,49% | 7.291.798,00 |
| 24.02.2026 | 11,78 | 12,39 | 11,67 | 12,25 | 1,07% | 8.815.203,00 |
| 23.02.2026 | 12,34 | 12,44 | 12,06 | 12,12 | -0,82% | 14.286.697,00 |
| 20.02.2026 | 11,80 | 12,28 | 11,36 | 12,22 | 2,69% | 18.219.688,00 |
| 19.02.2026 | 11,14 | 12,20 | 11,11 | 11,90 | 6,06% | 22.597.319,00 |
| 18.02.2026 | 11,13 | 11,45 | 10,97 | 11,22 | 4,18% | 17.338.681,00 |
| 17.02.2026 | 10,61 | 10,89 | 10,17 | 10,77 | -2,62% | 12.969.821,00 |
| 13.02.2026 | 10,57 | 11,14 | 10,42 | 11,06 | 7,07% | 21.068.610,00 |
| 12.02.2026 | 11,20 | 11,40 | 10,33 | 10,33 | -9,23% | 24.891.373,00 |
| 11.02.2026 | 11,60 | 11,68 | 10,89 | 11,38 | 0,53% | 14.801.015,00 |
| 10.02.2026 | 11,33 | 11,60 | 11,20 | 11,32 | -0,44% | 16.846.929,00 |
| 09.02.2026 | 10,70 | 11,38 | 10,70 | 11,37 | 7,57% | 22.298.187,00 |
| 06.02.2026 | 10,11 | 10,61 | 9,97 | 10,57 | 12,09% | 24.218.771,00 |
| 05.02.2026 | 9,75 | 10,13 | 9,43 | 9,43 | -7,73% | 25.875.098,00 |
| 04.02.2026 | 10,82 | 10,85 | 9,72 | 10,22 | -2,57% | 29.969.271,00 |
| 03.02.2026 | 10,73 | 10,79 | 10,06 | 10,49 | 5,43% | 29.536.598,00 |
| 02.02.2026 | 9,97 | 10,33 | 9,68 | 9,95 | -0,80% | 19.238.457,00 |
| 30.01.2026 | 10,40 | 11,30 | 9,85 | 10,03 | -17,11% | 27.632.043,00 |
| 29.01.2026 | 12,93 | 13,00 | 11,56 | 12,10 | -3,74% | 30.170.336,00 |
| 28.01.2026 | 12,86 | 13,07 | 12,02 | 12,57 | -0,08% | 32.731.301,00 |
| 27.01.2026 | 12,38 | 12,65 | 11,84 | 12,58 | 0,64% | 31.510.167,00 |
| 26.01.2026 | 13,54 | 13,63 | 12,42 | 12,50 | -2,72% | 28.188.196,00 |
| 23.01.2026 | 12,71 | 13,01 | 12,40 | 12,85 | 1,82% | 23.532.152,00 |
| 22.01.2026 | 11,27 | 12,68 | 11,27 | 12,62 | 12,28% | 35.938.316,00 |
| 21.01.2026 | 11,48 | 11,59 | 11,04 | 11,24 | 0,36% | 31.433.099,00 |
| 20.01.2026 | 11,42 | 11,60 | 11,01 | 11,20 | -0,63% | 26.463.276,00 |
| 19.01.2026 | 11,22 | 11,48 | 11,20 | 11,27 | 1,91% | - |
| 16.01.2026 | 10,33 | 11,09 | 10,10 | 11,06 | 6,24% | 20.942.688,00 |
| 15.01.2026 | 10,00 | 10,49 | 9,89 | 10,41 | 2,46% | 11.139.913,00 |
| 14.01.2026 | 10,57 | 10,63 | 9,96 | 10,16 | -0,88% | 17.423.630,00 |
| 13.01.2026 | 10,65 | 10,87 | 10,23 | 10,25 | -2,84% | 15.695.121,00 |
| 12.01.2026 | 10,50 | 10,79 | 10,35 | 10,55 | 5,50% | 16.035.767,00 |
| 09.01.2026 | 9,70 | 10,05 | 9,63 | 10,00 | 4,60% | 12.608.264,00 |
| 08.01.2026 | 9,00 | 9,59 | 9,00 | 9,56 | 2,14% | 12.109.303,00 |
| 07.01.2026 | 9,14 | 9,38 | 8,80 | 9,36 | -1,68% | 11.839.383,00 |
| 06.01.2026 | 9,20 | 9,53 | 9,08 | 9,52 | 4,96% | 22.142.731,00 |
| 05.01.2026 | 8,75 | 9,42 | 8,70 | 9,07 | 5,96% | 17.670.856,00 |
| 02.01.2026 | 8,97 | 9,08 | 8,29 | 8,56 | -1,72% | 14.823.196,00 |
| 31.12.2025 | 8,70 | 8,95 | 8,68 | 8,71 | -1,14% | 8.872.190,00 |
| 30.12.2025 | 9,07 | 9,14 | 8,80 | 8,81 | -0,90% | 10.748.870,00 |
| 29.12.2025 | 8,84 | 9,07 | 8,68 | 8,89 | -4,72% | 14.504.528,00 |
| 26.12.2025 | 9,37 | 9,52 | 9,14 | 9,33 | 2,75% | 9.724.057,00 |
| 24.12.2025 | 9,18 | 9,19 | 8,82 | 9,08 | -1,73% | 11.005.504,00 |
| 23.12.2025 | 9,40 | 9,40 | 8,91 | 9,24 | 0,65% | 16.641.258,00 |
| 22.12.2025 | 9,34 | 9,59 | 9,02 | 9,18 | 4,08% | 16.938.723,00 |
| 19.12.2025 | 8,32 | 9,01 | 8,29 | 8,82 | 5,63% | 31.716.893,00 |
| 18.12.2025 | 8,34 | 8,61 | 8,25 | 8,35 | 0,24% | 15.255.841,00 |
| 17.12.2025 | 8,47 | 8,52 | 8,17 | 8,33 | 1,22% | 20.103.590,00 |
| 16.12.2025 | 8,19 | 8,36 | 7,95 | 8,23 | 0,12% | 13.494.217,00 |
| 15.12.2025 | 8,60 | 8,81 | 8,06 | 8,22 | -1,91% | 13.307.735,00 |
| 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% | 27.485.021,00 |
| 10.12.2025 | 7,76 | 7,92 | 7,53 | 7,83 | 0,38% | 13.135.971,00 |
| 09.12.2025 | 7,50 | 7,89 | 7,49 | 7,80 | 4,56% | 10.998.393,00 |
| 08.12.2025 | 7,72 | 7,79 | 7,44 | 7,46 | -2,99% | 14.868.817,00 |
| 05.12.2025 | 7,99 | 8,17 | 7,63 | 7,69 | -1,28% | 13.001.601,00 |
| 04.12.2025 | 7,76 | 7,83 | 7,65 | 7,79 | -1,02% | 7.422.568,00 |
| 03.12.2025 | 8,09 | 8,18 | 7,84 | 7,87 | -1,99% | 12.352.165,00 |
| 02.12.2025 | 8,21 | 8,32 | 7,77 | 8,03 | -3,02% | 12.431.988,00 |
| 01.12.2025 | 8,56 | 8,62 | 8,25 | 8,28 | -0,84% | 18.645.799,00 |
| 28.11.2025 | 7,99 | 8,38 | 7,91 | 8,35 | 6,51% | 19.724.228,00 |
| 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% | 16.457.854,00 |
| 24.11.2025 | 6,79 | 7,28 | 6,77 | 7,25 | 7,41% | 13.134.749,00 |
| 21.11.2025 | 6,71 | 6,83 | 6,59 | 6,75 | 0,75% | 12.825.422,00 |
| 20.11.2025 | 7,17 | 7,30 | 6,68 | 6,70 | -5,50% | 17.078.016,00 |
| 19.11.2025 | 7,11 | 7,34 | 6,92 | 7,09 | 2,01% | 21.788.298,00 |
| 18.11.2025 | 6,99 | 7,17 | 6,84 | 6,95 | -1,00% | 17.706.450,00 |
| 17.11.2025 | 7,04 | 7,27 | 6,96 | 7,02 | -2,09% | 18.095.909,00 |
| 14.11.2025 | 6,89 | 7,27 | 6,79 | 7,17 | -1,38% | 20.484.962,00 |
| 13.11.2025 | 7,61 | 7,67 | 7,17 | 7,27 | -4,09% | 26.158.179,00 |
| 12.11.2025 | 7,30 | 7,75 | 7,21 | 7,58 | 3,84% | 32.177.158,00 |
| 11.11.2025 | 7,25 | 7,39 | 7,11 | 7,30 | 2,38% | 24.660.590,00 |
| 10.11.2025 | 7,33 | 7,48 | 7,10 | 7,13 | 1,42% | 38.086.062,00 |
| 07.11.2025 | 7,00 | 7,08 | 6,85 | 7,03 | 1,59% | 27.311.347,00 |
| 06.11.2025 | 6,99 | 7,19 | 6,90 | 6,92 | 1,76% | 29.565.885,00 |
| 05.11.2025 | 6,72 | 6,89 | 6,66 | 6,80 | 2,41% | 30.835.577,00 |
| 04.11.2025 | 6,95 | 7,08 | 6,61 | 6,64 | -8,79% | 40.310.009,00 |
| 03.11.2025 | 7,68 | 7,71 | 7,16 | 7,28 | -0,82% | 75.217.388,00 |
| 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 | 6,30 | 6,55 | 6,30 | 6,49 | 0,28% | 13.613.684,00 |
| 23.10.2025 | 6,58 | 6,58 | 6,44 | 6,47 | 0,81% | - |
| 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 |