1,955€
9,51%
Echtzeit-Aktienkurs New Gold
Bid:
Ask:
Aktienkurse zur New Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -4,76% | 1.500,00 |
| 13.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,41% | - |
| 10.05.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 7,32% | 1.000,00 |
| 09.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,46% | - |
| 08.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,70% | - |
| 07.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,20% | - |
| 06.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,06% | - |
| 03.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,56% | - |
| 02.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 7,27% | 1.250,00 |
| 30.04.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -5,58% | 2.430,00 |
| 29.04.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 3,12% | 970,00 |
| 26.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,84% | - |
| 25.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 24.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,70% | - |
| 23.04.2024 | 1,58 | 1,61 | 1,57 | 1,61 | -0,22% | 11.000,00 |
| 22.04.2024 | 1,62 | 1,62 | 1,57 | 1,62 | 0,00% | 28.000,00 |
| 19.04.2024 | 1,63 | 1,65 | 1,62 | 1,62 | 0,87% | 5.000,00 |
| 18.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,68% | - |
| 17.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | - |
| 16.04.2024 | 1,64 | 1,64 | 1,59 | 1,63 | -4,17% | 4.500,00 |
| 15.04.2024 | 1,68 | 1,70 | 1,68 | 1,70 | -5,50% | 1.000,00 |
| 12.04.2024 | 1,70 | 1,80 | 1,70 | 1,80 | 8,11% | 10.000,00 |
| 11.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,37% | - |
| 10.04.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 7,75% | 24.500,00 |
| 09.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,86% | - |
| 08.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 5,24% | - |
| 05.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,43% | - |
| 04.04.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -3,11% | 2.300,00 |
| 03.04.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 6,40% | 1.000,00 |
| 02.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,97% | - |
| 28.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 6,94% | - |
| 27.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 26.03.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -0,68% | 2.000,00 |
| 25.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 22.03.2024 | 1,48 | 1,50 | 1,48 | 1,50 | -1,96% | 1.000,00 |
| 21.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 20.03.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 1,35% | 4.500,00 |
| 19.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 18.03.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -2,60% | 500,00 |
| 15.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 14.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 13.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 12.03.2024 | 1,46 | 1,49 | 1,46 | 1,47 | -2,65% | 12.799,00 |
| 11.03.2024 | 1,37 | 1,51 | 1,37 | 1,51 | 8,63% | 14.000,00 |
| 08.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 07.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 06.03.2024 | 1,27 | 1,29 | 1,27 | 1,29 | -4,44% | 570,00 |
| 05.03.2024 | 1,28 | 1,35 | 1,28 | 1,35 | 10,66% | 5.300,00 |
| 04.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 01.03.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 16,19% | 2.000,00 |
| 29.02.2024 | 1,08 | 1,08 | 1,05 | 1,05 | 1,94% | 2.000,00 |
| 28.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 27.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 26.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 23.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -4,72% | - |
| 22.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 21.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 20.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 19.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 16.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 15.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 14.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 13.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 5,56% | - |
| 12.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 09.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 08.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 07.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 06.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 02.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 6,31% | - |
| 01.02.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -5,93% | 650,00 |
| 31.01.2024 | 1,09 | 1,18 | 1,09 | 1,18 | 8,26% | 850,00 |
| 30.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 29.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 26.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 1.000,00 |
| 25.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 24.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | 1.000,00 |
| 23.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 22.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 19.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 18.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,88% | - |
| 17.01.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -4,65% | 26.500,00 |
| 16.01.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 2,38% | 2.000,00 |
| 15.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 12.01.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 2,46% | 700,00 |
| 11.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 10.01.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 0,00% | 403,00 |
| 09.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | 230,00 |
| 08.01.2024 | 1,30 | 1,30 | 1,27 | 1,29 | -1,53% | 3.880,00 |
| 05.01.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 3,15% | 5.000,00 |
| 04.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 3.000,00 |
| 03.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 02.01.2024 | 1,32 | 1,35 | 1,32 | 1,32 | 0,00% | 2.900,00 |
| 29.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 28.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 27.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -5,59% | - |
| 22.12.2023 | 1,37 | 1,43 | 1,37 | 1,43 | 6,72% | 15.931,00 |
| 21.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 20.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 19.12.2023 | 1,32 | 1,34 | 1,32 | 1,34 | 3,08% | 2.130,00 |