1,308€
-4,66%
Echtzeit-Aktienkurs NEW FOUND GOLD CORP.
Bid:
Ask:
Aktienkurse zur NEW FOUND GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,77 | 1,82 | 1,72 | 1,72 | -1,94% | 6.500,00 |
| 04.05.2026 | 1,80 | 1,88 | 1,74 | 1,76 | 3,29% | 1.290,00 |
| 30.04.2026 | 1,70 | 1,79 | 1,68 | 1,70 | -0,70% | 20.980,00 |
| 29.04.2026 | 1,68 | 1,72 | 1,61 | 1,71 | 2,57% | 63,00 |
| 28.04.2026 | 1,75 | 1,77 | 1,65 | 1,67 | -5,22% | 9.576,00 |
| 27.04.2026 | 1,77 | 1,78 | 1,71 | 1,76 | -0,56% | 8.326,00 |
| 24.04.2026 | 1,83 | 1,87 | 1,77 | 1,77 | -2,58% | 7.000,00 |
| 23.04.2026 | 1,88 | 1,89 | 1,78 | 1,82 | -5,36% | 16.164,00 |
| 22.04.2026 | 1,89 | 1,97 | 1,88 | 1,92 | 3,28% | 18.792,00 |
| 21.04.2026 | 1,97 | 2,00 | 1,85 | 1,86 | -5,00% | 10.157,00 |
| 20.04.2026 | 1,82 | 1,99 | 1,79 | 1,96 | 6,58% | 19.674,00 |
| 17.04.2026 | 1,78 | 1,90 | 1,78 | 1,84 | 2,34% | 400,00 |
| 16.04.2026 | 1,75 | 1,81 | 1,75 | 1,80 | 0,90% | 2.400,00 |
| 15.04.2026 | 1,82 | 1,83 | 1,74 | 1,78 | -1,22% | 1.452,00 |
| 14.04.2026 | 1,78 | 1,83 | 1,75 | 1,80 | 1,98% | 8.511,00 |
| 13.04.2026 | 1,72 | 1,78 | 1,71 | 1,77 | 2,08% | - |
| 10.04.2026 | 1,80 | 1,81 | 1,73 | 1,73 | -0,75% | 7.360,00 |
| 09.04.2026 | 1,70 | 1,81 | 1,70 | 1,74 | 2,35% | 480,00 |
| 08.04.2026 | 1,77 | 1,78 | 1,68 | 1,70 | 2,40% | 26.681,00 |
| 07.04.2026 | 1,66 | 1,68 | 1,60 | 1,66 | -2,00% | 56,00 |
| 02.04.2026 | 1,68 | 1,72 | 1,63 | 1,70 | -2,86% | 20.952,00 |
| 01.04.2026 | 1,69 | 1,82 | 1,69 | 1,75 | 4,42% | 25.630,00 |
| 31.03.2026 | 1,53 | 1,69 | 1,53 | 1,67 | 11,16% | 14.840,00 |
| 30.03.2026 | 1,55 | 1,65 | 1,50 | 1,51 | -2,46% | 3.366,00 |
| 27.03.2026 | 1,52 | 1,57 | 1,45 | 1,54 | 4,11% | 857,00 |
| 26.03.2026 | 1,63 | 1,70 | 1,45 | 1,48 | -9,79% | 12.367,00 |
| 25.03.2026 | 1,62 | 1,70 | 1,57 | 1,64 | 3,27% | 17.839,00 |
| 24.03.2026 | 1,53 | 1,62 | 1,51 | 1,59 | 1,60% | 5.400,00 |
| 23.03.2026 | 1,42 | 1,59 | 1,36 | 1,57 | 0,77% | 21.547,00 |
| 20.03.2026 | 1,59 | 1,71 | 1,50 | 1,56 | -2,08% | 9.188,00 |
| 19.03.2026 | 1,71 | 1,72 | 1,48 | 1,59 | -7,13% | 64.434,00 |
| 18.03.2026 | 1,87 | 1,91 | 1,69 | 1,71 | -8,26% | 17.607,00 |
| 17.03.2026 | 1,91 | 1,96 | 1,83 | 1,86 | -2,71% | 1.937,00 |
| 16.03.2026 | 2,05 | 2,05 | 1,88 | 1,92 | -4,49% | 1.245,00 |
| 13.03.2026 | 2,12 | 2,13 | 1,98 | 2,01 | -5,06% | 14.834,00 |
| 12.03.2026 | 2,14 | 2,19 | 2,10 | 2,11 | -1,86% | 39.249,00 |
| 11.03.2026 | 2,25 | 2,25 | 2,12 | 2,15 | -3,58% | - |
| 10.03.2026 | 2,17 | 2,27 | 2,15 | 2,23 | 3,62% | 19.200,00 |
| 09.03.2026 | 2,16 | 2,19 | 2,06 | 2,16 | -2,05% | 16.207,00 |
| 06.03.2026 | 2,17 | 2,24 | 2,09 | 2,20 | 1,85% | 2.618,00 |
| 05.03.2026 | 2,22 | 2,28 | 2,11 | 2,16 | -3,79% | 18.218,00 |
| 04.03.2026 | 2,28 | 2,35 | 2,21 | 2,25 | -0,13% | 43.150,00 |
| 03.03.2026 | 2,46 | 2,52 | 2,24 | 2,25 | -9,72% | 47.184,00 |
| 02.03.2026 | 2,48 | 2,59 | 2,32 | 2,49 | 5,15% | 3.395,00 |
| 27.02.2026 | 2,51 | 2,55 | 2,30 | 2,37 | -5,66% | 27.618,00 |
| 26.02.2026 | 2,43 | 2,52 | 2,36 | 2,51 | 3,38% | 18.200,00 |
| 25.02.2026 | 2,40 | 2,49 | 2,39 | 2,43 | 1,04% | 11.579,00 |
| 24.02.2026 | 2,36 | 2,42 | 2,24 | 2,40 | 2,04% | - |
| 23.02.2026 | 2,26 | 2,36 | 2,25 | 2,36 | 3,61% | 12.506,00 |
| 20.02.2026 | 2,33 | 2,40 | 2,22 | 2,27 | -1,60% | - |
| 19.02.2026 | 2,26 | 2,32 | 2,23 | 2,31 | 2,53% | - |
| 18.02.2026 | 2,25 | 2,27 | 2,15 | 2,25 | 3,21% | 7.250,00 |
| 17.02.2026 | 2,23 | 2,28 | 2,11 | 2,18 | -4,34% | 3.956,00 |
| 16.02.2026 | 2,28 | 2,30 | 2,27 | 2,28 | 0,40% | 2.542,00 |
| 13.02.2026 | 2,28 | 2,38 | 2,24 | 2,27 | -0,31% | 1.500,00 |
| 12.02.2026 | 2,52 | 2,53 | 2,27 | 2,28 | -8,91% | 34.532,00 |
| 11.02.2026 | 2,49 | 2,65 | 2,35 | 2,50 | 0,60% | 55.587,00 |
| 10.02.2026 | 2,50 | 2,53 | 2,43 | 2,49 | -0,48% | 15.740,00 |
| 09.02.2026 | 2,45 | 2,51 | 2,34 | 2,50 | 5,13% | 15.902,00 |
| 06.02.2026 | 2,22 | 2,38 | 2,19 | 2,38 | 7,21% | 11.044,00 |
| 05.02.2026 | 2,48 | 2,51 | 2,22 | 2,22 | -10,13% | 6.275,00 |
| 04.02.2026 | 2,45 | 2,55 | 2,33 | 2,47 | 1,77% | 19.600,00 |
| 03.02.2026 | 2,54 | 2,60 | 2,33 | 2,43 | 3,28% | 15.514,00 |
| 02.02.2026 | 2,06 | 2,52 | 2,05 | 2,35 | 0,77% | 19.879,00 |
| 30.01.2026 | 2,52 | 2,54 | 2,03 | 2,33 | -10,83% | 33.174,00 |
| 29.01.2026 | 2,81 | 2,95 | 2,54 | 2,61 | -6,18% | 17.875,00 |
| 28.01.2026 | 2,90 | 2,98 | 2,70 | 2,79 | -0,82% | 15.850,00 |
| 27.01.2026 | 2,81 | 2,86 | 2,68 | 2,81 | 1,08% | - |
| 26.01.2026 | 3,00 | 3,02 | 2,76 | 2,78 | -4,14% | - |
| 23.01.2026 | 2,97 | 3,05 | 2,85 | 2,90 | -1,53% | 10.408,00 |
| 22.01.2026 | 2,64 | 2,96 | 2,59 | 2,94 | 11,77% | 69.364,00 |
| 21.01.2026 | 2,72 | 2,75 | 2,57 | 2,63 | -1,02% | 4.786,00 |
| 20.01.2026 | 2,68 | 2,70 | 2,54 | 2,66 | 4,93% | 21.418,00 |
| 19.01.2026 | 2,55 | 2,57 | 2,53 | 2,54 | -0,39% | 30.826,00 |
| 16.01.2026 | 2,59 | 2,62 | 2,43 | 2,55 | -1,24% | 267.450,00 |
| 15.01.2026 | 2,59 | 2,67 | 2,53 | 2,58 | -0,31% | 3.200,00 |
| 14.01.2026 | 2,65 | 2,67 | 2,51 | 2,59 | 0,31% | 17.361,00 |
| 13.01.2026 | 2,68 | 2,78 | 2,54 | 2,58 | -4,73% | 1.200,00 |
| 12.01.2026 | 2,59 | 2,78 | 2,59 | 2,71 | 4,64% | 18.596,00 |
| 09.01.2026 | 2,59 | 2,66 | 2,55 | 2,59 | -0,31% | 4.000,00 |
| 08.01.2026 | 2,65 | 2,66 | 2,52 | 2,59 | -2,26% | 5.915,00 |
| 07.01.2026 | 2,64 | 2,66 | 2,50 | 2,65 | 0,38% | 28,00 |
| 06.01.2026 | 2,62 | 2,69 | 2,57 | 2,64 | 1,15% | 7.335,00 |
| 05.01.2026 | 2,66 | 2,76 | 2,60 | 2,61 | 1,48% | 8.100,00 |
| 02.01.2026 | 2,56 | 2,71 | 2,47 | 2,58 | -0,58% | 26.471,00 |
| 30.12.2025 | 2,53 | 2,61 | 2,53 | 2,59 | 2,86% | - |
| 29.12.2025 | 2,76 | 2,80 | 2,50 | 2,52 | -4,80% | 351.987,00 |
| 23.12.2025 | 2,72 | 2,80 | 2,64 | 2,65 | -2,22% | 47.600,00 |
| 22.12.2025 | 2,61 | 2,81 | 2,46 | 2,71 | 13,66% | 35.171,00 |
| 19.12.2025 | 2,22 | 2,39 | 2,17 | 2,38 | 7,21% | 4.000,00 |
| 18.12.2025 | 2,31 | 2,35 | 2,21 | 2,22 | -4,31% | - |
| 17.12.2025 | 2,32 | 2,37 | 2,29 | 2,32 | 0,52% | 13.000,00 |
| 16.12.2025 | 2,33 | 2,37 | 2,25 | 2,31 | -1,91% | - |
| 15.12.2025 | 2,47 | 2,51 | 2,32 | 2,35 | -4,47% | 6.543,00 |
| 12.12.2025 | 2,40 | 2,50 | 2,36 | 2,46 | 2,33% | 16.721,00 |
| 11.12.2025 | 2,41 | 2,46 | 2,39 | 2,41 | -1,15% | 48.335,00 |
| 10.12.2025 | 2,42 | 2,47 | 2,33 | 2,44 | 0,50% | 16.500,00 |
| 09.12.2025 | 2,35 | 2,48 | 2,34 | 2,42 | 2,24% | 100.000,00 |
| 08.12.2025 | 2,70 | 2,71 | 2,34 | 2,37 | -12,06% | 17.741,00 |
| 05.12.2025 | 2,60 | 2,81 | 2,58 | 2,70 | 4,66% | 7.188,00 |