3,292€
2,22%
Echtzeit-Aktienkurs New Hope Corp. Ltd.
Bid:
Ask:
Aktienkurse zur New Hope Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 3,30 | 3,31 | 3,30 | 3,30 | 2,62% | - |
| 18.03.2026 | 3,21 | 3,22 | 3,21 | 3,22 | 5,54% | - |
| 17.03.2026 | 3,05 | 3,06 | 3,05 | 3,05 | -5,75% | - |
| 16.03.2026 | 3,29 | 3,29 | 3,24 | 3,24 | -0,22% | 3.680,00 |
| 13.03.2026 | 3,25 | 3,27 | 3,24 | 3,24 | 1,88% | 600,00 |
| 12.03.2026 | 3,18 | 3,18 | 3,15 | 3,18 | 4,33% | - |
| 11.03.2026 | 3,09 | 3,09 | 3,00 | 3,05 | -1,07% | 900,00 |
| 10.03.2026 | 3,03 | 3,09 | 3,03 | 3,09 | -1,75% | - |
| 09.03.2026 | 3,06 | 3,14 | 3,06 | 3,14 | 5,02% | - |
| 06.03.2026 | 3,03 | 3,03 | 2,99 | 2,99 | 0,10% | - |
| 05.03.2026 | 3,00 | 3,03 | 2,99 | 2,99 | -2,45% | 900,00 |
| 04.03.2026 | 3,05 | 3,06 | 3,05 | 3,06 | -1,64% | - |
| 03.03.2026 | 3,00 | 3,11 | 2,98 | 3,11 | 10,55% | - |
| 02.03.2026 | 2,82 | 2,82 | 2,80 | 2,82 | -0,14% | 1.000,00 |
| 27.02.2026 | 2,82 | 2,82 | 2,81 | 2,82 | 0,68% | - |
| 26.02.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -2,61% | - |
| 25.02.2026 | 2,88 | 2,88 | 2,87 | 2,88 | -1,88% | - |
| 24.02.2026 | 2,92 | 2,93 | 2,92 | 2,93 | 5,02% | 89,00 |
| 23.02.2026 | 2,80 | 2,80 | 2,79 | 2,79 | -0,99% | - |
| 20.02.2026 | 2,81 | 2,82 | 2,81 | 2,82 | -0,28% | - |
| 19.02.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 3,14% | - |
| 18.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,04% | - |
| 17.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,47% | - |
| 16.02.2026 | 2,84 | 2,84 | 2,78 | 2,78 | -0,14% | - |
| 13.02.2026 | 2,78 | 2,79 | 2,78 | 2,79 | -1,14% | - |
| 12.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,44% | - |
| 11.02.2026 | 2,74 | 2,75 | 2,74 | 2,75 | -1,68% | - |
| 10.02.2026 | 2,79 | 2,80 | 2,79 | 2,80 | 3,13% | - |
| 09.02.2026 | 2,70 | 2,71 | 2,70 | 2,71 | 4,31% | - |
| 06.02.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -8,03% | - |
| 05.02.2026 | 2,85 | 2,85 | 2,83 | 2,83 | 3,48% | - |
| 04.02.2026 | 2,80 | 2,84 | 2,73 | 2,73 | 0,74% | 2.375,00 |
| 03.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -1,70% | - |
| 02.02.2026 | 2,69 | 2,76 | 2,69 | 2,76 | 3,76% | - |
| 30.01.2026 | 2,62 | 2,66 | 2,62 | 2,66 | 0,15% | - |
| 29.01.2026 | 2,68 | 2,68 | 2,66 | 2,66 | 0,80% | - |
| 28.01.2026 | 2,67 | 2,67 | 2,62 | 2,63 | 0,50% | 2.000,00 |
| 27.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,27% | - |
| 26.01.2026 | 2,67 | 2,67 | 2,63 | 2,63 | -0,19% | 229,00 |
| 23.01.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -2,16% | - |
| 22.01.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,26% | - |
| 21.01.2026 | 2,65 | 2,70 | 2,65 | 2,70 | 5,10% | - |
| 20.01.2026 | 2,58 | 2,58 | 2,57 | 2,57 | -0,08% | - |
| 19.01.2026 | 2,55 | 2,59 | 2,55 | 2,57 | 2,72% | 3.468,00 |
| 16.01.2026 | 2,55 | 2,55 | 2,50 | 2,50 | -2,65% | - |
| 15.01.2026 | 2,55 | 2,61 | 2,55 | 2,57 | 4,43% | 1.516,00 |
| 14.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,41% | - |
| 13.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,34% | - |
| 12.01.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 2,98% | - |
| 09.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,49% | - |
| 08.01.2026 | 2,32 | 2,32 | 2,28 | 2,29 | -2,39% | 80,00 |
| 07.01.2026 | 2,35 | 2,35 | 2,34 | 2,34 | 1,69% | - |
| 06.01.2026 | 2,31 | 2,34 | 2,30 | 2,30 | -2,21% | 500,00 |
| 05.01.2026 | 2,31 | 2,35 | 2,31 | 2,35 | 1,12% | 650,00 |
| 02.01.2026 | 2,29 | 2,33 | 2,29 | 2,33 | 1,09% | - |
| 30.12.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 1,05% | - |
| 29.12.2025 | 2,27 | 2,28 | 2,27 | 2,28 | -2,57% | - |
| 23.12.2025 | 2,26 | 2,34 | 2,26 | 2,34 | 0,65% | 1.400,00 |
| 22.12.2025 | 2,26 | 2,33 | 2,26 | 2,32 | 2,47% | 1.529,00 |
| 19.12.2025 | 2,20 | 2,27 | 2,20 | 2,27 | 3,09% | 3.200,00 |
| 18.12.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 2,66% | 500,00 |
| 17.12.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -2,68% | 5.400,00 |
| 16.12.2025 | 2,23 | 2,23 | 2,20 | 2,20 | -1,48% | - |
| 15.12.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,59% | - |
| 12.12.2025 | 2,28 | 2,28 | 2,27 | 2,27 | 1,79% | - |
| 11.12.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,36% | - |
| 10.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,58% | - |
| 09.12.2025 | 2,27 | 2,28 | 2,27 | 2,28 | -2,02% | - |
| 08.12.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 4,45% | 1.000,00 |
| 05.12.2025 | 2,19 | 2,22 | 2,19 | 2,22 | 2,68% | - |
| 04.12.2025 | 2,18 | 2,18 | 2,16 | 2,17 | -0,92% | - |
| 03.12.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 0,51% | - |
| 02.12.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,45% | - |
| 01.12.2025 | 2,15 | 2,15 | 2,14 | 2,14 | -0,23% | - |
| 28.11.2025 | 2,14 | 2,15 | 2,14 | 2,15 | 1,61% | - |
| 27.11.2025 | 2,11 | 2,12 | 2,11 | 2,11 | -2,31% | - |
| 26.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,50% | - |
| 25.11.2025 | 2,14 | 2,14 | 2,13 | 2,13 | 0,05% | - |
| 24.11.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,09% | - |
| 21.11.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -4,73% | - |
| 20.11.2025 | 2,25 | 2,25 | 2,24 | 2,24 | -0,58% | - |
| 19.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,58% | - |
| 18.11.2025 | 2,21 | 2,26 | 2,21 | 2,22 | -4,60% | 11.050,00 |
| 17.11.2025 | 2,33 | 2,33 | 2,32 | 2,32 | -0,90% | - |
| 14.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -3,62% | - |
| 13.11.2025 | 2,45 | 2,45 | 2,43 | 2,43 | 0,54% | - |
| 12.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 11.11.2025 | 2,43 | 2,43 | 2,42 | 2,42 | -0,78% | - |
| 10.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,35% | - |
| 07.11.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -0,30% | - |
| 06.11.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -2,63% | - |
| 05.11.2025 | 2,41 | 2,43 | 2,41 | 2,43 | 2,27% | 12.000,00 |
| 04.11.2025 | 2,38 | 2,38 | 2,37 | 2,38 | 2,24% | - |
| 03.11.2025 | 2,34 | 2,35 | 2,33 | 2,33 | -0,04% | - |
| 31.10.2025 | 2,32 | 2,33 | 2,32 | 2,33 | -1,40% | - |
| 30.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,20% | - |
| 29.10.2025 | 2,27 | 2,27 | 2,26 | 2,26 | -1,95% | - |
| 28.10.2025 | 2,22 | 2,31 | 2,22 | 2,31 | 2,44% | 18.600,00 |
| 27.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,17% | - |
| 24.10.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,86% | - |