2,402€
-0,68%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,36 | 2,45 | 2,36 | 2,40 | -0,62% | 1.300,00 |
| 19.12.2024 | 2,41 | 2,42 | 2,41 | 2,42 | -4,16% | 200,00 |
| 18.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,52% | 1.800,00 |
| 17.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,47% | 1.480,00 |
| 16.12.2024 | 2,62 | 2,66 | 2,57 | 2,57 | -5,26% | 11.525,00 |
| 13.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -6,25% | - |
| 12.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,07% | - |
| 11.12.2024 | 2,75 | 2,90 | 2,75 | 2,90 | 4,54% | 2.100,00 |
| 10.12.2024 | 2,72 | 2,83 | 2,72 | 2,77 | 1,95% | 5.900,00 |
| 09.12.2024 | 2,64 | 2,72 | 2,64 | 2,72 | 1,27% | 3.000,00 |
| 06.12.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -3,35% | - |
| 05.12.2024 | 2,72 | 2,78 | 2,72 | 2,78 | 1,65% | 10.000,00 |
| 04.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 6,79% | - |
| 03.12.2024 | 2,57 | 2,57 | 2,56 | 2,56 | -2,40% | 400,00 |
| 02.12.2024 | 2,62 | 2,62 | 2,59 | 2,62 | 0,85% | 2.500,00 |
| 29.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,25% | - |
| 28.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,78% | - |
| 27.11.2024 | 2,56 | 2,56 | 2,55 | 2,55 | 1,84% | 76,00 |
| 26.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -4,72% | - |
| 25.11.2024 | 2,65 | 2,65 | 2,63 | 2,63 | -3,91% | 800,00 |
| 22.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,79% | - |
| 21.11.2024 | 2,63 | 2,73 | 2,61 | 2,71 | 4,01% | - |
| 20.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,48% | - |
| 19.11.2024 | 2,49 | 2,62 | 2,49 | 2,57 | 0,78% | 1.250,00 |
| 18.11.2024 | 2,40 | 2,55 | 2,40 | 2,55 | 8,00% | 10.000,00 |
| 15.11.2024 | 2,39 | 2,39 | 2,36 | 2,36 | -1,87% | 10.000,00 |
| 14.11.2024 | 2,31 | 2,46 | 2,31 | 2,41 | -1,27% | 4.500,00 |
| 13.11.2024 | 2,37 | 2,46 | 2,37 | 2,44 | 4,19% | 18.305,00 |
| 12.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,81% | - |
| 11.11.2024 | 2,53 | 2,54 | 2,36 | 2,36 | -9,51% | 4.780,00 |
| 08.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 5,16% | - |
| 07.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,72% | - |
| 06.11.2024 | 2,37 | 2,50 | 2,37 | 2,50 | -0,04% | 4.212,00 |
| 05.11.2024 | 2,51 | 2,51 | 2,50 | 2,50 | -2,50% | 500,00 |
| 04.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,56% | - |
| 01.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -5,88% | - |
| 31.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -3,49% | - |
| 30.10.2024 | 2,68 | 2,75 | 2,64 | 2,75 | 5,00% | 57.000,00 |
| 29.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,54% | - |
| 28.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,86% | - |
| 25.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,45% | - |
| 24.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,82% | - |
| 23.10.2024 | 2,76 | 2,82 | 2,75 | 2,75 | -1,89% | 1.050,00 |
| 22.10.2024 | 2,71 | 2,80 | 2,71 | 2,80 | 1,56% | 8.000,00 |
| 21.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -3,03% | - |
| 18.10.2024 | 2,64 | 2,84 | 2,64 | 2,84 | 6,44% | 1.950,00 |
| 17.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,65% | 20,00 |
| 16.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,66% | - |
| 15.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 14.10.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,74% | 250,00 |
| 11.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,48% | - |
| 10.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,08% | - |
| 09.10.2024 | 2,55 | 2,55 | 2,50 | 2,50 | 0,89% | 42.067,00 |
| 08.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,24% | - |
| 07.10.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -3,72% | 2.000,00 |
| 04.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,64% | - |
| 03.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,06% | - |
| 02.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 2,47% | - |
| 01.10.2024 | 2,58 | 2,59 | 2,58 | 2,59 | 1,05% | 1.000,00 |
| 30.09.2024 | 2,58 | 2,58 | 2,56 | 2,56 | -8,57% | 10.000,00 |
| 27.09.2024 | 2,76 | 2,80 | 2,76 | 2,80 | -0,39% | 100,00 |
| 26.09.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -1,71% | 2.000,00 |
| 25.09.2024 | 2,82 | 2,88 | 2,82 | 2,86 | 2,80% | 3.800,00 |
| 24.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,38% | - |
| 23.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,04% | 1.111,00 |
| 20.09.2024 | 2,73 | 2,82 | 2,73 | 2,82 | 4,83% | 21.500,00 |
| 19.09.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,41% | - |
| 18.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -5,19% | - |
| 17.09.2024 | 2,85 | 2,85 | 2,80 | 2,85 | -0,49% | 820,00 |
| 16.09.2024 | 2,76 | 2,86 | 2,76 | 2,86 | 6,00% | 11.000,00 |
| 13.09.2024 | 2,57 | 2,70 | 2,57 | 2,70 | 3,88% | 1.600,00 |
| 12.09.2024 | 2,38 | 2,60 | 2,38 | 2,60 | 15,86% | 16.050,00 |
| 11.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,60% | - |
| 10.09.2024 | 2,13 | 2,17 | 2,13 | 2,17 | 3,69% | 100,00 |
| 09.09.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -4,26% | - |
| 06.09.2024 | 2,15 | 2,18 | 2,15 | 2,18 | -1,45% | 32,00 |
| 05.09.2024 | 2,12 | 2,21 | 2,12 | 2,21 | 5,78% | 500,00 |
| 04.09.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,33% | - |
| 03.09.2024 | 2,28 | 2,28 | 2,10 | 2,10 | -7,89% | 636,00 |
| 02.09.2024 | 2,27 | 2,29 | 2,27 | 2,28 | 2,15% | 1.100,00 |
| 30.08.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 1,27% | - |
| 29.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -5,53% | - |
| 28.08.2024 | 2,31 | 2,33 | 2,31 | 2,33 | -0,30% | 10.173,00 |
| 27.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,30% | - |
| 26.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,88% | - |
| 23.08.2024 | 2,34 | 2,39 | 2,34 | 2,39 | -0,21% | 1.000,00 |
| 22.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,66% | 800,00 |
| 21.08.2024 | 2,36 | 2,41 | 2,36 | 2,41 | 2,46% | 550,00 |
| 20.08.2024 | 2,37 | 2,44 | 2,36 | 2,36 | -2,65% | 9.350,00 |
| 19.08.2024 | 2,33 | 2,42 | 2,28 | 2,42 | 11,89% | 5.829,00 |
| 16.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 650,00 |
| 15.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,65% | - |
| 14.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,13% | - |
| 13.08.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 7,54% | - |
| 12.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 2,45% | - |
| 09.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,79% | - |
| 08.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,96% | - |
| 07.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,73% | - |
| 06.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,85% | - |
| 05.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -9,86% | - |