3,398$
-1,81%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,34 | 3,42 | 3,34 | 3,40 | -1,85% | - |
| 24.04.2025 | 3,48 | 3,54 | 3,43 | 3,46 | 0,87% | 33.073.060,00 |
| 23.04.2025 | 3,26 | 3,52 | 3,26 | 3,43 | -1,15% | 36.948.505,00 |
| 22.04.2025 | 3,70 | 3,72 | 3,46 | 3,47 | -5,71% | 39.062.351,00 |
| 21.04.2025 | 3,80 | 3,85 | 3,60 | 3,68 | 1,10% | 30.175.695,00 |
| 17.04.2025 | 3,69 | 3,73 | 3,61 | 3,64 | -2,67% | 23.366.748,00 |
| 16.04.2025 | 3,75 | 3,86 | 3,56 | 3,74 | 2,75% | 26.027.937,00 |
| 15.04.2025 | 3,64 | 3,66 | 3,55 | 3,64 | 1,39% | 18.485.841,00 |
| 14.04.2025 | 3,52 | 3,61 | 3,46 | 3,59 | 0,56% | 20.057.527,00 |
| 11.04.2025 | 3,50 | 3,66 | 3,50 | 3,57 | 5,00% | 21.386.423,00 |
| 10.04.2025 | 3,28 | 3,47 | 3,22 | 3,40 | 4,94% | 27.984.957,00 |
| 09.04.2025 | 3,16 | 3,28 | 3,06 | 3,24 | 8,72% | 27.727.691,00 |
| 08.04.2025 | 3,16 | 3,18 | 2,95 | 2,98 | -0,33% | 24.647.197,00 |
| 07.04.2025 | 2,94 | 3,24 | 2,90 | 2,99 | -0,66% | 20.428.471,00 |
| 04.04.2025 | 3,30 | 3,43 | 2,98 | 3,01 | -14,97% | 24.770.343,00 |
| 03.04.2025 | 3,20 | 3,65 | 3,20 | 3,54 | -2,21% | 21.521.650,00 |
| 02.04.2025 | 3,63 | 3,69 | 3,52 | 3,62 | -0,82% | 21.865.189,00 |
| 01.04.2025 | 3,64 | 3,65 | 3,46 | 3,65 | -1,62% | 29.872.658,00 |
| 31.03.2025 | 3,65 | 3,73 | 3,50 | 3,71 | 3,06% | 24.743.397,00 |
| 28.03.2025 | 3,66 | 3,78 | 3,58 | 3,60 | -0,55% | 27.613.902,00 |
| 27.03.2025 | 3,53 | 3,62 | 3,47 | 3,62 | 4,32% | 22.191.756,00 |
| 26.03.2025 | 3,49 | 3,56 | 3,44 | 3,47 | 2,97% | 27.188.395,00 |
| 25.03.2025 | 3,27 | 3,40 | 3,26 | 3,37 | 4,33% | 19.566.679,00 |
| 24.03.2025 | 3,26 | 3,29 | 3,20 | 3,23 | 0,31% | 12.771.910,00 |
| 21.03.2025 | 3,26 | 3,28 | 3,20 | 3,22 | -3,30% | 22.963.023,00 |
| 20.03.2025 | 3,31 | 3,35 | 3,25 | 3,33 | -1,48% | 17.027.771,00 |
| 19.03.2025 | 3,35 | 3,39 | 3,29 | 3,38 | 1,20% | 14.481.946,00 |
| 18.03.2025 | 3,45 | 3,48 | 3,32 | 3,34 | -0,60% | 19.969.659,00 |
| 17.03.2025 | 3,19 | 3,38 | 3,19 | 3,36 | 5,33% | 17.310.613,00 |
| 14.03.2025 | 3,30 | 3,31 | 3,19 | 3,19 | -1,24% | 21.653.554,00 |
| 13.03.2025 | 3,13 | 3,31 | 3,10 | 3,23 | 4,87% | 28.534.190,00 |
| 12.03.2025 | 3,00 | 3,12 | 2,96 | 3,08 | 2,67% | 20.891.997,00 |
| 11.03.2025 | 2,86 | 3,02 | 2,84 | 3,00 | 7,53% | 20.774.653,00 |
| 10.03.2025 | 2,87 | 2,88 | 2,73 | 2,79 | -3,79% | 28.928.986,00 |
| 07.03.2025 | 2,83 | 2,94 | 2,80 | 2,90 | 2,84% | 23.507.138,00 |
| 06.03.2025 | 2,79 | 2,88 | 2,78 | 2,82 | 0,00% | 27.396.152,00 |
| 05.03.2025 | 2,67 | 2,83 | 2,67 | 2,82 | 5,22% | 17.908.029,00 |
| 04.03.2025 | 2,71 | 2,75 | 2,60 | 2,68 | 0,37% | 22.462.100,00 |
| 03.03.2025 | 2,74 | 2,81 | 2,63 | 2,67 | -1,84% | 20.506.422,00 |
| 28.02.2025 | 2,67 | 2,72 | 2,63 | 2,72 | 0,74% | 20.078.995,00 |
| 27.02.2025 | 2,78 | 2,81 | 2,69 | 2,70 | -4,59% | 14.880.267,00 |
| 26.02.2025 | 2,71 | 2,83 | 2,68 | 2,83 | 4,04% | 13.881.022,00 |
| 25.02.2025 | 2,82 | 2,84 | 2,68 | 2,72 | -4,23% | 16.244.778,00 |
| 24.02.2025 | 2,87 | 2,87 | 2,77 | 2,84 | 0,71% | 13.229.687,00 |
| 21.02.2025 | 2,98 | 3,01 | 2,80 | 2,82 | -6,31% | 17.891.313,00 |
| 20.02.2025 | 2,85 | 3,07 | 2,75 | 3,01 | 4,51% | 16.168.459,00 |
| 19.02.2025 | 2,94 | 2,95 | 2,86 | 2,88 | -2,70% | 12.719.496,00 |
| 18.02.2025 | 2,96 | 2,98 | 2,91 | 2,96 | 0,75% | 16.619.862,00 |
| 17.02.2025 | 2,93 | 2,95 | 2,92 | 2,94 | 0,97% | - |
| 14.02.2025 | 3,04 | 3,08 | 2,87 | 2,91 | -3,96% | 12.183.599,00 |
| 13.02.2025 | 3,00 | 3,04 | 2,86 | 3,03 | 1,00% | 19.692.051,00 |
| 12.02.2025 | 3,01 | 3,06 | 2,98 | 3,00 | -0,33% | 11.372.525,00 |
| 11.02.2025 | 3,09 | 3,09 | 3,00 | 3,01 | -4,14% | 12.517.314,00 |
| 10.02.2025 | 3,11 | 3,15 | 3,04 | 3,14 | 4,67% | 15.451.148,00 |
| 07.02.2025 | 3,02 | 3,10 | 2,98 | 3,00 | 0,33% | 20.275.691,00 |
| 06.02.2025 | 3,09 | 3,10 | 2,96 | 2,99 | -3,86% | 11.922.277,00 |
| 05.02.2025 | 3,07 | 3,14 | 3,02 | 3,11 | 2,64% | 13.774.819,00 |
| 04.02.2025 | 2,92 | 3,06 | 2,91 | 3,03 | 4,84% | 17.660.163,00 |
| 03.02.2025 | 3,00 | 3,01 | 2,85 | 2,89 | -4,30% | 30.385.555,00 |
| 31.01.2025 | 3,06 | 3,13 | 3,01 | 3,02 | -0,66% | 14.025.405,00 |
| 30.01.2025 | 2,94 | 3,06 | 2,94 | 3,04 | 5,19% | 13.109.415,00 |
| 29.01.2025 | 2,87 | 2,92 | 2,82 | 2,89 | 0,70% | 12.293.636,00 |
| 28.01.2025 | 2,82 | 2,90 | 2,81 | 2,87 | 2,14% | 9.387.592,00 |
| 27.01.2025 | 2,88 | 2,88 | 2,73 | 2,81 | -3,44% | 16.164.287,00 |
| 24.01.2025 | 2,86 | 2,96 | 2,86 | 2,91 | 3,56% | 10.885.920,00 |
| 23.01.2025 | 2,77 | 2,84 | 2,75 | 2,81 | 0,00% | 9.224.841,00 |
| 22.01.2025 | 2,83 | 2,90 | 2,78 | 2,81 | -0,35% | 13.298.996,00 |
| 21.01.2025 | 2,81 | 2,90 | 2,79 | 2,82 | 2,55% | 11.286.311,00 |
| 17.01.2025 | 2,73 | 2,77 | 2,67 | 2,75 | 0,00% | 8.585.428,00 |
| 16.01.2025 | 2,75 | 2,80 | 2,73 | 2,75 | 0,73% | 7.878.279,00 |
| 15.01.2025 | 2,80 | 2,83 | 2,68 | 2,73 | -1,44% | 7.736.872,00 |
| 14.01.2025 | 2,65 | 2,80 | 2,63 | 2,77 | 5,32% | 10.648.374,00 |
| 13.01.2025 | 2,68 | 2,68 | 2,60 | 2,63 | -2,95% | 9.550.074,00 |
| 10.01.2025 | 2,80 | 2,83 | 2,67 | 2,71 | -1,09% | 13.131.872,00 |
| 08.01.2025 | 2,65 | 2,76 | 2,59 | 2,74 | 4,98% | 11.721.217,00 |
| 07.01.2025 | 2,58 | 2,65 | 2,56 | 2,61 | 2,76% | 8.936.434,00 |
| 06.01.2025 | 2,61 | 2,62 | 2,54 | 2,54 | -1,93% | 4.888.090,00 |
| 03.01.2025 | 2,63 | 2,63 | 2,58 | 2,59 | -1,15% | 3.824.023,00 |
| 02.01.2025 | 2,51 | 2,65 | 2,51 | 2,62 | 5,65% | 7.247.985,00 |
| 31.12.2024 | 2,45 | 2,50 | 2,44 | 2,48 | 0,40% | 4.454.364,00 |
| 30.12.2024 | 2,48 | 2,49 | 2,43 | 2,47 | -0,80% | 5.717.165,00 |
| 27.12.2024 | 2,48 | 2,51 | 2,45 | 2,49 | -1,19% | 5.769.374,00 |
| 26.12.2024 | 2,52 | 2,57 | 2,49 | 2,52 | 0,00% | 3.762.134,00 |
| 24.12.2024 | 2,53 | 2,54 | 2,48 | 2,52 | 0,00% | 2.795.155,00 |
| 23.12.2024 | 2,50 | 2,53 | 2,45 | 2,52 | 0,40% | 6.740.326,00 |
| 20.12.2024 | 2,51 | 2,58 | 2,49 | 2,51 | 1,21% | 13.765.717,00 |
| 19.12.2024 | 2,56 | 2,59 | 2,47 | 2,48 | -1,59% | 10.757.157,00 |
| 18.12.2024 | 2,65 | 2,67 | 2,51 | 2,52 | -5,26% | 9.736.959,00 |
| 17.12.2024 | 2,66 | 2,70 | 2,62 | 2,66 | -1,48% | 7.534.985,00 |
| 16.12.2024 | 2,79 | 2,79 | 2,70 | 2,70 | -2,53% | 5.644.427,00 |
| 13.12.2024 | 2,85 | 2,86 | 2,72 | 2,77 | -3,48% | 8.939.965,00 |
| 12.12.2024 | 2,99 | 3,00 | 2,84 | 2,87 | -6,82% | 11.144.071,00 |
| 11.12.2024 | 2,96 | 3,08 | 2,93 | 3,08 | 5,84% | 8.037.704,00 |
| 10.12.2024 | 2,95 | 3,03 | 2,89 | 2,91 | 0,34% | 9.247.737,00 |
| 09.12.2024 | 2,90 | 2,98 | 2,89 | 2,90 | 2,84% | 9.457.250,00 |
| 06.12.2024 | 2,88 | 2,88 | 2,78 | 2,82 | -1,74% | 8.049.440,00 |
| 05.12.2024 | 2,89 | 2,92 | 2,84 | 2,87 | -1,03% | 4.504.921,00 |
| 04.12.2024 | 2,91 | 2,96 | 2,88 | 2,90 | -0,34% | 5.918.676,00 |
| 03.12.2024 | 2,76 | 2,96 | 2,76 | 2,91 | 6,99% | 11.622.570,00 |
| 02.12.2024 | 2,75 | 2,77 | 2,70 | 2,72 | -1,09% | 5.856.512,00 |