2,891€
5,78%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 2,57 | 2,63 | 2,50 | 2,54 | -1,28% | - |
| 16.12.2024 | 2,62 | 2,70 | 2,57 | 2,58 | -2,28% | 3.500,00 |
| 13.12.2024 | 2,75 | 2,80 | 2,60 | 2,64 | -3,80% | - |
| 12.12.2024 | 2,97 | 2,97 | 2,71 | 2,74 | -6,55% | 3.300,00 |
| 11.12.2024 | 2,77 | 2,93 | 2,74 | 2,93 | 5,85% | 6.750,00 |
| 10.12.2024 | 2,76 | 2,87 | 2,74 | 2,77 | 0,51% | 7.500,00 |
| 09.12.2024 | 2,69 | 2,82 | 2,67 | 2,76 | 3,34% | 1.200,00 |
| 06.12.2024 | 2,72 | 2,74 | 2,63 | 2,67 | -1,91% | - |
| 05.12.2024 | 2,74 | 2,78 | 2,69 | 2,72 | -1,31% | - |
| 04.12.2024 | 2,77 | 2,81 | 2,73 | 2,75 | -0,40% | 5.000,00 |
| 03.12.2024 | 2,64 | 2,81 | 2,60 | 2,77 | 6,92% | 330,00 |
| 02.12.2024 | 2,56 | 2,64 | 2,55 | 2,59 | -1,64% | - |
| 29.11.2024 | 2,62 | 2,72 | 2,59 | 2,63 | 0,88% | 200,00 |
| 28.11.2024 | 2,56 | 2,62 | 2,55 | 2,61 | 0,66% | - |
| 27.11.2024 | 2,60 | 2,68 | 2,57 | 2,59 | 0,27% | 27.300,00 |
| 26.11.2024 | 2,52 | 2,59 | 2,50 | 2,58 | 2,02% | - |
| 25.11.2024 | 2,65 | 2,76 | 2,51 | 2,53 | -7,43% | 80.000,00 |
| 22.11.2024 | 2,80 | 2,84 | 2,71 | 2,73 | -0,36% | - |
| 21.11.2024 | 2,67 | 2,75 | 2,66 | 2,74 | 3,82% | - |
| 20.11.2024 | 2,62 | 2,68 | 2,59 | 2,64 | 0,53% | - |
| 19.11.2024 | 2,53 | 2,63 | 2,53 | 2,63 | 4,41% | - |
| 18.11.2024 | 2,45 | 2,54 | 2,43 | 2,52 | 4,57% | 6.000,00 |
| 15.11.2024 | 2,39 | 2,49 | 2,38 | 2,41 | -0,50% | - |
| 14.11.2024 | 2,31 | 2,45 | 2,29 | 2,42 | 3,24% | 42.000,00 |
| 13.11.2024 | 2,41 | 2,51 | 2,34 | 2,34 | -2,21% | - |
| 12.11.2024 | 2,34 | 2,40 | 2,25 | 2,40 | 1,10% | 15.000,00 |
| 11.11.2024 | 2,57 | 2,60 | 2,33 | 2,37 | -7,13% | - |
| 08.11.2024 | 2,60 | 2,65 | 2,54 | 2,55 | -2,74% | 17.500,00 |
| 07.11.2024 | 2,50 | 2,64 | 2,48 | 2,63 | 4,92% | 1.800,00 |
| 06.11.2024 | 2,46 | 2,53 | 2,38 | 2,50 | -0,04% | 45.000,00 |
| 05.11.2024 | 2,54 | 2,60 | 2,50 | 2,50 | -1,18% | 49.000,00 |
| 04.11.2024 | 2,58 | 2,62 | 2,53 | 2,53 | -0,59% | 15.000,00 |
| 01.11.2024 | 2,52 | 2,64 | 2,51 | 2,55 | 1,39% | 3.400,00 |
| 31.10.2024 | 2,63 | 2,63 | 2,48 | 2,51 | -5,10% | 1.110,00 |
| 30.10.2024 | 2,68 | 2,85 | 2,49 | 2,65 | -1,23% | 1.826,00 |
| 29.10.2024 | 2,67 | 2,71 | 2,65 | 2,68 | 1,51% | 35.480,00 |
| 28.10.2024 | 2,67 | 2,70 | 2,63 | 2,64 | -0,86% | 12.000,00 |
| 25.10.2024 | 2,67 | 2,73 | 2,64 | 2,66 | -1,41% | - |
| 24.10.2024 | 2,73 | 2,76 | 2,63 | 2,70 | -0,41% | 36.226,00 |
| 23.10.2024 | 2,79 | 2,81 | 2,68 | 2,71 | -2,55% | 16.500,00 |
| 22.10.2024 | 2,76 | 2,83 | 2,73 | 2,78 | 1,53% | - |
| 21.10.2024 | 2,80 | 2,93 | 2,73 | 2,74 | -1,54% | 3.000,00 |
| 18.10.2024 | 2,70 | 2,82 | 2,68 | 2,79 | 4,50% | 4.000,00 |
| 17.10.2024 | 2,70 | 2,74 | 2,67 | 2,67 | -1,08% | 7.640,00 |
| 16.10.2024 | 2,62 | 2,73 | 2,62 | 2,69 | 2,71% | 240.000,00 |
| 15.10.2024 | 2,57 | 2,63 | 2,54 | 2,62 | 0,85% | - |
| 14.10.2024 | 2,59 | 2,61 | 2,52 | 2,60 | 0,31% | - |
| 11.10.2024 | 2,58 | 2,65 | 2,56 | 2,59 | 1,25% | - |
| 10.10.2024 | 2,52 | 2,59 | 2,51 | 2,56 | 1,67% | - |
| 09.10.2024 | 2,53 | 2,53 | 2,44 | 2,52 | 1,45% | - |
| 08.10.2024 | 2,49 | 2,52 | 2,45 | 2,48 | -1,15% | 800,00 |
| 07.10.2024 | 2,52 | 2,55 | 2,44 | 2,51 | -1,72% | 35.000,00 |
| 04.10.2024 | 2,59 | 2,64 | 2,55 | 2,56 | -1,27% | - |
| 03.10.2024 | 2,64 | 2,67 | 2,58 | 2,59 | -2,23% | - |
| 02.10.2024 | 2,64 | 2,68 | 2,61 | 2,65 | -0,86% | 2.054,00 |
| 01.10.2024 | 2,60 | 2,71 | 2,59 | 2,67 | 3,01% | 60.000,00 |
| 30.09.2024 | 2,66 | 2,66 | 2,54 | 2,59 | -2,08% | 31.728,00 |
| 27.09.2024 | 2,75 | 2,80 | 2,63 | 2,65 | -4,09% | 8.534,00 |
| 26.09.2024 | 2,83 | 2,89 | 2,76 | 2,76 | -1,71% | - |
| 25.09.2024 | 2,82 | 2,90 | 2,80 | 2,81 | -1,75% | 10.000,00 |
| 24.09.2024 | 2,80 | 2,89 | 2,80 | 2,86 | 2,00% | 23.200,00 |
| 23.09.2024 | 2,83 | 2,87 | 2,77 | 2,80 | -0,21% | 3.000,00 |
| 20.09.2024 | 2,76 | 2,86 | 2,75 | 2,81 | 2,29% | 15.776,00 |
| 19.09.2024 | 2,76 | 2,83 | 2,74 | 2,75 | 1,78% | 54.800,00 |
| 18.09.2024 | 2,73 | 2,85 | 2,65 | 2,70 | -1,21% | - |
| 17.09.2024 | 2,82 | 2,84 | 2,69 | 2,73 | -3,12% | 10.000,00 |
| 16.09.2024 | 2,79 | 2,92 | 2,77 | 2,82 | 1,33% | 25.755,00 |
| 13.09.2024 | 2,60 | 2,81 | 2,59 | 2,78 | 7,08% | 15.200,00 |
| 12.09.2024 | 2,41 | 2,62 | 2,39 | 2,60 | 8,48% | 32.660,00 |
| 11.09.2024 | 2,27 | 2,40 | 2,21 | 2,40 | 5,83% | 25.000,00 |
| 10.09.2024 | 2,15 | 2,26 | 2,12 | 2,26 | 5,16% | - |
| 09.09.2024 | 2,10 | 2,18 | 2,10 | 2,15 | 2,18% | - |
| 06.09.2024 | 2,17 | 2,21 | 2,11 | 2,11 | -2,81% | - |