3,355€
-1,93%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,41 | 3,45 | 3,29 | 3,37 | -2,46% | 28.400,00 |
| 15.05.2025 | 3,29 | 3,45 | 3,25 | 3,45 | 2,92% | 2.000,00 |
| 14.05.2025 | 3,43 | 3,49 | 3,29 | 3,35 | -3,15% | 166.820,00 |
| 13.05.2025 | 3,47 | 3,52 | 3,40 | 3,46 | 0,93% | 41.000,00 |
| 12.05.2025 | 3,61 | 3,63 | 3,39 | 3,43 | -7,50% | - |
| 09.05.2025 | 3,62 | 3,72 | 3,55 | 3,71 | 3,43% | 22,00 |
| 08.05.2025 | 3,59 | 3,67 | 3,54 | 3,59 | -0,28% | 1.000,00 |
| 07.05.2025 | 3,64 | 3,67 | 3,54 | 3,60 | -2,52% | 900,00 |
| 06.05.2025 | 3,54 | 3,70 | 3,46 | 3,69 | 6,10% | 1.864,00 |
| 05.05.2025 | 3,42 | 3,53 | 3,38 | 3,48 | 2,48% | 5.485,00 |
| 02.05.2025 | 3,47 | 3,50 | 3,33 | 3,39 | -3,36% | 19.500,00 |
| 30.04.2025 | 2,93 | 3,51 | 2,88 | 3,51 | 19,46% | 106.860,00 |
| 29.04.2025 | 2,92 | 2,98 | 2,88 | 2,94 | -0,54% | 680,00 |
| 28.04.2025 | 2,94 | 3,01 | 2,92 | 2,96 | -0,84% | 2.000,00 |
| 25.04.2025 | 3,02 | 3,05 | 2,93 | 2,98 | -2,07% | 19.760,00 |
| 24.04.2025 | 3,00 | 3,12 | 3,00 | 3,04 | 0,30% | 15.000,00 |
| 23.04.2025 | 3,08 | 3,11 | 2,87 | 3,03 | -0,30% | - |
| 22.04.2025 | 3,21 | 3,40 | 3,03 | 3,04 | -5,05% | 11.500,00 |
| 17.04.2025 | 3,29 | 3,31 | 3,19 | 3,21 | -2,52% | - |
| 16.04.2025 | 3,27 | 3,39 | 3,24 | 3,29 | 2,05% | - |
| 15.04.2025 | 3,18 | 3,23 | 3,14 | 3,22 | 2,32% | - |
| 14.04.2025 | 3,15 | 3,21 | 3,06 | 3,15 | -0,44% | - |
| 11.04.2025 | 3,09 | 3,21 | 3,00 | 3,16 | 4,70% | - |
| 10.04.2025 | 3,00 | 3,09 | 2,89 | 3,02 | 2,44% | 1.525,00 |
| 09.04.2025 | 2,74 | 2,99 | 2,74 | 2,95 | 7,86% | 30.600,00 |
| 08.04.2025 | 2,80 | 2,91 | 2,69 | 2,73 | 0,33% | 33.600,00 |
| 07.04.2025 | 2,75 | 2,95 | 2,63 | 2,73 | -0,76% | - |
| 04.04.2025 | 3,20 | 3,22 | 2,72 | 2,75 | -14,61% | 120.000,00 |
| 03.04.2025 | 3,28 | 3,28 | 2,88 | 3,22 | -3,91% | 172.000,00 |
| 02.04.2025 | 3,37 | 3,43 | 3,25 | 3,35 | -0,95% | 119.500,00 |
| 01.04.2025 | 3,42 | 3,46 | 3,21 | 3,38 | -1,60% | 8.850,00 |
| 31.03.2025 | 3,39 | 3,47 | 3,25 | 3,43 | 3,03% | 139.000,00 |
| 28.03.2025 | 3,36 | 3,49 | 3,31 | 3,33 | -0,27% | 86.184,00 |
| 27.03.2025 | 3,24 | 3,36 | 3,20 | 3,34 | 3,85% | 5.000,00 |
| 26.03.2025 | 3,13 | 3,30 | 3,12 | 3,22 | 3,07% | 83.000,00 |
| 25.03.2025 | 3,01 | 3,14 | 2,98 | 3,12 | 4,55% | - |
| 24.03.2025 | 2,97 | 3,05 | 2,96 | 2,99 | -0,20% | 50.000,00 |
| 21.03.2025 | 3,03 | 3,04 | 2,96 | 2,99 | -2,35% | 100.000,00 |
| 20.03.2025 | 3,11 | 3,11 | 3,01 | 3,06 | -0,75% | - |
| 19.03.2025 | 3,08 | 3,11 | 3,01 | 3,09 | 0,85% | - |
| 18.03.2025 | 3,10 | 3,18 | 3,05 | 3,06 | -0,20% | 3.500,00 |
| 17.03.2025 | 2,93 | 3,09 | 2,92 | 3,07 | 4,43% | 58.580,00 |
| 14.03.2025 | 3,02 | 3,07 | 2,94 | 2,94 | -1,77% | - |
| 13.03.2025 | 2,81 | 3,03 | 2,79 | 2,99 | 5,17% | - |
| 12.03.2025 | 2,74 | 2,86 | 2,72 | 2,84 | 3,12% | 19.340,00 |
| 11.03.2025 | 2,59 | 2,76 | 2,57 | 2,76 | 7,65% | 82.470,00 |
| 10.03.2025 | 2,66 | 2,69 | 2,53 | 2,56 | -3,72% | - |
| 07.03.2025 | 2,62 | 2,70 | 2,59 | 2,66 | 1,06% | - |
| 06.03.2025 | 2,61 | 2,67 | 2,54 | 2,63 | 0,53% | - |
| 05.03.2025 | 2,55 | 2,62 | 2,48 | 2,62 | 3,81% | - |
| 04.03.2025 | 2,55 | 2,62 | 2,48 | 2,52 | -0,86% | 21.700,00 |
| 03.03.2025 | 2,65 | 2,68 | 2,54 | 2,54 | -2,12% | 1.000,00 |
| 28.02.2025 | 2,59 | 2,62 | 2,53 | 2,60 | 0,31% | - |
| 27.02.2025 | 2,66 | 2,69 | 2,57 | 2,59 | -3,50% | - |
| 26.02.2025 | 2,60 | 2,69 | 2,56 | 2,69 | 3,87% | 600,00 |
| 25.02.2025 | 2,67 | 2,71 | 2,56 | 2,59 | -4,61% | - |
| 24.02.2025 | 2,70 | 2,74 | 2,65 | 2,71 | 0,33% | 28.000,00 |
| 21.02.2025 | 2,85 | 2,89 | 2,68 | 2,70 | -5,92% | - |
| 20.02.2025 | 2,80 | 2,92 | 2,64 | 2,87 | 3,72% | 9.250,00 |
| 19.02.2025 | 2,82 | 2,88 | 2,75 | 2,77 | -1,81% | - |
| 18.02.2025 | 2,81 | 2,84 | 2,76 | 2,82 | 1,00% | - |
| 17.02.2025 | 2,80 | 2,82 | 2,79 | 2,79 | 0,79% | 5.000,00 |
| 14.02.2025 | 2,90 | 2,93 | 2,74 | 2,77 | -4,22% | 8.000,00 |
| 13.02.2025 | 2,90 | 2,94 | 2,75 | 2,89 | 0,31% | 120.000,00 |
| 12.02.2025 | 2,90 | 2,95 | 2,87 | 2,88 | -1,27% | - |
| 11.02.2025 | 3,04 | 3,08 | 2,91 | 2,92 | -3,41% | 23.000,00 |
| 10.02.2025 | 2,99 | 3,04 | 2,94 | 3,02 | 3,85% | - |
| 07.02.2025 | 2,90 | 2,98 | 2,87 | 2,91 | 0,94% | 1.680,00 |
| 06.02.2025 | 2,98 | 3,02 | 2,86 | 2,88 | -3,38% | - |
| 05.02.2025 | 2,94 | 3,03 | 2,89 | 2,98 | 2,44% | - |
| 04.02.2025 | 2,79 | 2,94 | 2,77 | 2,91 | 4,30% | 16.500,00 |
| 03.02.2025 | 2,93 | 2,99 | 2,78 | 2,79 | -4,22% | 11.660,00 |
| 31.01.2025 | 2,91 | 3,02 | 2,91 | 2,92 | 0,00% | 17.000,00 |
| 30.01.2025 | 2,79 | 2,93 | 2,78 | 2,92 | 5,23% | - |
| 29.01.2025 | 2,76 | 2,80 | 2,72 | 2,77 | 0,54% | - |
| 28.01.2025 | 2,67 | 2,78 | 2,66 | 2,76 | 2,68% | - |
| 27.01.2025 | 2,73 | 2,82 | 2,61 | 2,68 | -3,38% | 21.700,00 |
| 24.01.2025 | 2,76 | 2,81 | 2,73 | 2,78 | 2,43% | 3.915,00 |
| 23.01.2025 | 2,67 | 2,72 | 2,61 | 2,71 | 0,67% | - |
| 22.01.2025 | 2,70 | 2,78 | 2,67 | 2,69 | 0,04% | 12.000,00 |
| 21.01.2025 | 2,73 | 2,79 | 2,66 | 2,69 | -0,15% | 1.500,00 |
| 20.01.2025 | 2,67 | 2,70 | 2,60 | 2,70 | 0,94% | 140,00 |
| 17.01.2025 | 2,64 | 2,70 | 2,60 | 2,67 | 0,60% | - |
| 16.01.2025 | 2,65 | 2,76 | 2,64 | 2,66 | 0,34% | - |
| 15.01.2025 | 2,69 | 2,74 | 2,62 | 2,65 | -1,74% | - |
| 14.01.2025 | 2,58 | 2,71 | 2,57 | 2,69 | 4,46% | - |
| 13.01.2025 | 2,64 | 2,67 | 2,55 | 2,58 | -2,35% | - |
| 10.01.2025 | 2,74 | 2,76 | 2,61 | 2,64 | -3,12% | - |
| 09.01.2025 | 2,67 | 2,73 | 2,66 | 2,73 | 2,79% | - |
| 08.01.2025 | 2,53 | 2,68 | 2,52 | 2,65 | 5,32% | 10.400,00 |
| 07.01.2025 | 2,46 | 2,55 | 2,43 | 2,52 | 2,73% | - |
| 06.01.2025 | 2,51 | 2,54 | 2,45 | 2,45 | -2,70% | 4.000,00 |
| 03.01.2025 | 2,56 | 2,63 | 2,50 | 2,52 | -1,56% | - |
| 02.01.2025 | 2,45 | 2,58 | 2,41 | 2,56 | 7,16% | - |
| 30.12.2024 | 2,37 | 2,41 | 2,37 | 2,39 | -0,25% | 1.940,00 |
| 27.12.2024 | 2,43 | 2,44 | 2,31 | 2,39 | -0,91% | 4.250,00 |
| 23.12.2024 | 2,42 | 2,51 | 2,36 | 2,42 | 0,62% | 4.833,00 |
| 20.12.2024 | 2,38 | 2,48 | 2,35 | 2,40 | 0,54% | - |
| 19.12.2024 | 2,43 | 2,50 | 2,39 | 2,39 | -1,61% | - |
| 18.12.2024 | 2,54 | 2,58 | 2,43 | 2,43 | -4,52% | - |