2,981€
-3,62%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,02 | 3,03 | 3,02 | 3,03 | -2,10% | 6.550,00 |
| 24.04.2025 | 3,02 | 3,09 | 3,02 | 3,09 | 3,03% | 10.969,00 |
| 23.04.2025 | 2,96 | 3,00 | 2,94 | 3,00 | -3,53% | 28.300,00 |
| 22.04.2025 | 3,42 | 3,42 | 3,07 | 3,11 | -3,65% | 7.630,00 |
| 17.04.2025 | 3,30 | 3,33 | 3,22 | 3,23 | -3,90% | 6.830,00 |
| 16.04.2025 | 3,21 | 3,36 | 3,21 | 3,36 | 7,55% | 13.100,00 |
| 15.04.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,42% | - |
| 14.04.2025 | 3,13 | 3,18 | 3,13 | 3,17 | 1,77% | 16.473,00 |
| 11.04.2025 | 3,02 | 3,12 | 3,02 | 3,12 | 4,11% | 14.162,00 |
| 10.04.2025 | 2,90 | 2,99 | 2,90 | 2,99 | 0,17% | 1.900,00 |
| 09.04.2025 | 2,69 | 2,99 | 2,69 | 2,99 | 6,00% | 2.170,00 |
| 08.04.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 5,23% | 1.700,00 |
| 07.04.2025 | 2,74 | 2,74 | 2,68 | 2,68 | -7,59% | 4.790,00 |
| 04.04.2025 | 3,16 | 3,21 | 2,90 | 2,90 | -10,36% | 4.500,00 |
| 03.04.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -3,46% | - |
| 02.04.2025 | 3,34 | 3,37 | 3,34 | 3,35 | 1,48% | 5.200,00 |
| 01.04.2025 | 3,42 | 3,48 | 3,30 | 3,30 | -0,42% | 3.400,00 |
| 31.03.2025 | 3,32 | 3,50 | 3,31 | 3,31 | -1,02% | 3.297,00 |
| 28.03.2025 | 3,37 | 3,42 | 3,35 | 3,35 | 1,27% | 45.000,00 |
| 27.03.2025 | 3,19 | 3,31 | 3,19 | 3,31 | 1,32% | 3.500,00 |
| 26.03.2025 | 3,09 | 3,26 | 3,09 | 3,26 | 5,50% | 500,00 |
| 25.03.2025 | 2,95 | 3,10 | 2,95 | 3,09 | 4,21% | 4.400,00 |
| 24.03.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,61% | 2.000,00 |
| 21.03.2025 | 3,04 | 3,04 | 2,95 | 2,95 | -3,72% | 800,00 |
| 20.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,22% | - |
| 19.03.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -2,20% | - |
| 18.03.2025 | 3,04 | 3,14 | 3,04 | 3,10 | 0,36% | 4.050,00 |
| 17.03.2025 | 2,92 | 3,08 | 2,92 | 3,08 | 2,59% | 3.500,00 |
| 14.03.2025 | 2,99 | 3,01 | 2,99 | 3,01 | 5,36% | 2.000,00 |
| 13.03.2025 | 2,79 | 2,85 | 2,79 | 2,85 | 3,93% | 345,00 |
| 12.03.2025 | 2,72 | 2,75 | 2,72 | 2,75 | 2,43% | 200,00 |
| 11.03.2025 | 2,54 | 2,68 | 2,54 | 2,68 | 1,28% | 1.900,00 |
| 10.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,34% | - |
| 07.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,04% | - |
| 06.03.2025 | 2,59 | 2,62 | 2,59 | 2,61 | 5,03% | 11.000,00 |
| 05.03.2025 | 2,53 | 2,53 | 2,49 | 2,49 | -4,28% | 1.000,00 |
| 04.03.2025 | 2,53 | 2,60 | 2,53 | 2,60 | -0,04% | 1.150,00 |
| 03.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,08% | 300,00 |
| 28.02.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -4,36% | 200,00 |
| 27.02.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 0,72% | 1.000,00 |
| 26.02.2025 | 2,57 | 2,64 | 2,57 | 2,64 | 1,97% | 900,00 |
| 25.02.2025 | 2,68 | 2,68 | 2,57 | 2,59 | -4,36% | 2.300,00 |
| 24.02.2025 | 2,69 | 2,71 | 2,69 | 2,71 | -5,25% | 400,00 |
| 21.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,35% | - |
| 20.02.2025 | 2,75 | 2,82 | 2,75 | 2,82 | 1,08% | 2.000,00 |
| 19.02.2025 | 2,80 | 2,90 | 2,79 | 2,79 | -1,17% | 13.397,00 |
| 18.02.2025 | 2,79 | 2,84 | 2,79 | 2,82 | 2,43% | 1.500,00 |
| 17.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,89% | 450,00 |
| 14.02.2025 | 2,87 | 2,92 | 2,84 | 2,84 | -0,63% | 10.800,00 |
| 13.02.2025 | 2,88 | 2,94 | 2,86 | 2,86 | -2,86% | 15.500,00 |
| 12.02.2025 | 2,88 | 2,94 | 2,88 | 2,94 | -1,61% | 320,00 |
| 11.02.2025 | 3,01 | 3,06 | 2,99 | 2,99 | 0,98% | 2.325,00 |
| 10.02.2025 | 2,89 | 2,96 | 2,89 | 2,96 | 1,65% | 3.500,00 |
| 07.02.2025 | 2,85 | 2,91 | 2,85 | 2,91 | -3,70% | 1.600,00 |
| 06.02.2025 | 2,97 | 3,02 | 2,97 | 3,02 | 0,40% | 4.150,00 |
| 05.02.2025 | 2,89 | 3,01 | 2,89 | 3,01 | 8,47% | 34.346,00 |
| 04.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,34% | - |
| 03.02.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,07% | - |
| 31.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 5,91% | - |
| 30.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,26% | - |
| 29.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,58% | 1.000,00 |
| 28.01.2025 | 2,66 | 2,75 | 2,66 | 2,75 | -1,01% | 11.500,00 |
| 27.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,23% | 2.100,00 |
| 24.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,62% | - |
| 23.01.2025 | 2,67 | 2,67 | 2,61 | 2,65 | -1,38% | 42.000,00 |
| 22.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,97% | - |
| 21.01.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 3,36% | 700,00 |
| 20.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,53% | 3.000,00 |
| 17.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,73% | - |
| 16.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,99% | - |
| 15.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,74% | 700,00 |
| 14.01.2025 | 2,56 | 2,69 | 2,56 | 2,69 | 3,18% | 1.363,00 |
| 13.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -3,27% | - |
| 10.01.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 1,09% | 1.070,00 |
| 09.01.2025 | 2,63 | 2,67 | 2,63 | 2,67 | 6,98% | 2.500,00 |
| 08.01.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 2,72% | - |
| 07.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,92% | - |
| 06.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,29% | - |
| 03.01.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 8,57% | 930,00 |
| 02.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,59% | - |
| 30.12.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,99% | - |
| 27.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,58% | - |
| 23.12.2024 | 2,39 | 2,43 | 2,39 | 2,43 | 1,04% | 580,00 |
| 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% | - |