3,302€
4,20%
Echtzeit-Aktienkurs New Hope Corp. Ltd.
Bid:
Ask:
Aktienkurse zur New Hope Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 3,30 | 3,31 | 3,28 | 3,29 | 3,13% | - |
| 18.03.2026 | 3,24 | 3,24 | 3,18 | 3,19 | 4,56% | - |
| 17.03.2026 | 3,06 | 3,09 | 3,04 | 3,05 | -6,32% | - |
| 16.03.2026 | 3,26 | 3,27 | 3,25 | 3,26 | -1,72% | - |
| 13.03.2026 | 3,26 | 3,32 | 3,26 | 3,31 | 1,81% | - |
| 12.03.2026 | 3,23 | 3,27 | 3,19 | 3,26 | 5,68% | - |
| 11.03.2026 | 3,11 | 3,11 | 2,98 | 3,08 | -0,87% | - |
| 10.03.2026 | 3,05 | 3,11 | 3,04 | 3,11 | -3,93% | - |
| 09.03.2026 | 3,10 | 3,24 | 3,09 | 3,23 | 9,15% | 224.700,00 |
| 06.03.2026 | 3,05 | 3,06 | 2,94 | 2,96 | -1,79% | - |
| 05.03.2026 | 3,03 | 3,04 | 3,01 | 3,02 | -1,44% | - |
| 04.03.2026 | 3,08 | 3,10 | 3,06 | 3,06 | 0,36% | - |
| 03.03.2026 | 2,99 | 3,18 | 2,99 | 3,05 | 7,06% | - |
| 02.03.2026 | 2,82 | 2,85 | 2,81 | 2,85 | 0,96% | - |
| 27.02.2026 | 2,84 | 2,84 | 2,80 | 2,82 | 0,00% | - |
| 26.02.2026 | 2,83 | 2,83 | 2,82 | 2,82 | -2,86% | - |
| 25.02.2026 | 2,90 | 2,91 | 2,89 | 2,91 | -1,66% | - |
| 24.02.2026 | 2,95 | 2,96 | 2,92 | 2,95 | 5,27% | - |
| 23.02.2026 | 2,82 | 2,82 | 2,81 | 2,81 | -0,88% | - |
| 20.02.2026 | 2,84 | 2,85 | 2,83 | 2,83 | -0,70% | - |
| 19.02.2026 | 2,85 | 2,85 | 2,84 | 2,85 | 2,89% | 11.000,00 |
| 18.02.2026 | 2,76 | 2,77 | 2,76 | 2,77 | -0,04% | - |
| 17.02.2026 | 2,77 | 2,78 | 2,76 | 2,77 | -1,28% | - |
| 16.02.2026 | 2,86 | 2,86 | 2,81 | 2,81 | -0,04% | - |
| 13.02.2026 | 2,81 | 2,81 | 2,79 | 2,81 | 1,30% | - |
| 12.02.2026 | 2,84 | 2,85 | 2,77 | 2,77 | 0,07% | - |
| 11.02.2026 | 2,76 | 2,79 | 2,76 | 2,77 | -1,18% | - |
| 10.02.2026 | 2,81 | 2,81 | 2,80 | 2,80 | 3,32% | - |
| 09.02.2026 | 2,74 | 2,76 | 2,70 | 2,71 | 1,38% | 105.430,00 |
| 06.02.2026 | 2,69 | 2,69 | 2,56 | 2,68 | -4,43% | 127.600,00 |
| 05.02.2026 | 2,87 | 2,87 | 2,80 | 2,80 | 1,63% | 10.735,00 |
| 04.02.2026 | 2,82 | 2,83 | 2,73 | 2,76 | 1,62% | - |
| 03.02.2026 | 2,74 | 2,75 | 2,71 | 2,71 | -1,09% | - |
| 02.02.2026 | 2,69 | 2,77 | 2,69 | 2,74 | 2,89% | 7.200,00 |
| 30.01.2026 | 2,64 | 2,70 | 2,64 | 2,67 | -0,89% | - |
| 29.01.2026 | 2,69 | 2,69 | 2,67 | 2,69 | 1,28% | - |
| 28.01.2026 | 2,65 | 2,66 | 2,65 | 2,66 | 0,84% | - |
| 27.01.2026 | 2,64 | 2,65 | 2,63 | 2,63 | -0,87% | - |
| 26.01.2026 | 2,65 | 2,66 | 2,65 | 2,66 | 0,61% | - |
| 23.01.2026 | 2,65 | 2,66 | 2,64 | 2,64 | -2,55% | 11.976,00 |
| 22.01.2026 | 2,72 | 2,72 | 2,71 | 2,71 | 0,78% | - |
| 21.01.2026 | 2,67 | 2,74 | 2,67 | 2,69 | 4,23% | - |
| 20.01.2026 | 2,60 | 2,60 | 2,57 | 2,58 | 0,86% | - |
| 19.01.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 1,95% | 39.000,00 |
| 16.01.2026 | 2,56 | 2,56 | 2,51 | 2,51 | -3,09% | - |
| 15.01.2026 | 2,56 | 2,59 | 2,56 | 2,59 | 4,35% | 75.600,00 |
| 14.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 4,07% | - |
| 13.01.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -1,04% | - |
| 12.01.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 3,66% | - |
| 09.01.2026 | 2,34 | 2,34 | 2,32 | 2,32 | 0,96% | 10.000,00 |
| 08.01.2026 | 2,30 | 2,31 | 2,30 | 2,30 | -2,13% | - |
| 07.01.2026 | 2,37 | 2,39 | 2,35 | 2,35 | 1,07% | - |
| 06.01.2026 | 2,33 | 2,33 | 2,31 | 2,33 | -0,39% | - |
| 05.01.2026 | 2,33 | 2,34 | 2,33 | 2,34 | -0,43% | - |
| 02.01.2026 | 2,31 | 2,36 | 2,31 | 2,35 | 2,40% | 67.850,00 |
| 30.12.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 2,10% | - |
| 29.12.2025 | 2,29 | 2,36 | 2,24 | 2,24 | -1,97% | - |
| 23.12.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 1,06% | - |
| 22.12.2025 | 2,27 | 2,27 | 2,26 | 2,26 | 1,89% | - |
| 19.12.2025 | 2,22 | 2,23 | 2,22 | 2,22 | 1,51% | 3.000,00 |
| 18.12.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,05% | - |
| 17.12.2025 | 2,20 | 2,21 | 2,19 | 2,19 | -2,49% | - |
| 16.12.2025 | 2,25 | 2,26 | 2,25 | 2,25 | -2,26% | - |
| 15.12.2025 | 2,30 | 2,30 | 2,29 | 2,30 | 2,18% | - |
| 10.12.2025 | 2,25 | 2,27 | 2,23 | 2,25 | -1,06% | - |
| 09.12.2025 | 2,29 | 2,30 | 2,27 | 2,27 | 1,34% | - |
| 05.12.2025 | 2,28 | 2,28 | 2,24 | 2,24 | 2,51% | - |
| 03.12.2025 | 2,21 | 2,21 | 2,19 | 2,19 | 2,10% | - |
| 01.12.2025 | 2,16 | 2,17 | 2,14 | 2,14 | -0,97% | - |
| 28.11.2025 | 2,16 | 2,17 | 2,16 | 2,16 | 1,50% | - |
| 24.11.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,02% | - |
| 21.11.2025 | 2,15 | 2,16 | 2,15 | 2,15 | -7,35% | - |
| 17.11.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -3,08% | - |
| 14.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,99% | - |
| 11.11.2025 | 2,43 | 2,45 | 2,42 | 2,42 | -0,78% | - |
| 10.11.2025 | 2,46 | 2,46 | 2,44 | 2,44 | 2,35% | - |
| 07.11.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 2,89% | - |
| 05.11.2025 | 2,35 | 2,41 | 2,32 | 2,32 | -0,90% | - |
| 03.11.2025 | 2,34 | 2,38 | 2,34 | 2,34 | -2,26% | - |
| 30.10.2025 | 2,38 | 2,39 | 2,37 | 2,39 | 4,91% | 500,00 |
| 28.10.2025 | 2,24 | 2,29 | 2,24 | 2,28 | 2,38% | 23.400,00 |
| 24.10.2025 | 2,25 | 2,25 | 2,23 | 2,23 | 1,69% | - |
| 23.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,04% | - |
| 20.10.2025 | 2,21 | 2,22 | 2,21 | 2,22 | 1,14% | - |
| 17.10.2025 | 2,19 | 2,21 | 2,18 | 2,19 | 0,23% | - |
| 14.10.2025 | 2,22 | 2,23 | 2,19 | 2,19 | 4,10% | - |
| 10.10.2025 | 2,23 | 2,23 | 2,10 | 2,10 | -6,96% | 2.000,00 |
| 09.10.2025 | 2,24 | 2,26 | 2,23 | 2,26 | 3,01% | 900,00 |
| 08.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,86% | - |
| 07.10.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,68% | - |
| 03.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,30% | - |
| 02.10.2025 | 2,24 | 2,24 | 2,22 | 2,22 | 0,09% | - |
| 01.10.2025 | 2,21 | 2,26 | 2,21 | 2,22 | -0,45% | - |
| 30.09.2025 | 2,21 | 2,24 | 2,21 | 2,23 | 0,27% | - |
| 29.09.2025 | 2,25 | 2,25 | 2,23 | 2,23 | -1,98% | - |
| 25.09.2025 | 2,28 | 2,28 | 2,26 | 2,27 | 2,90% | - |
| 24.09.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 1,19% | - |
| 23.09.2025 | 2,19 | 2,20 | 2,18 | 2,18 | -0,68% | - |
| 22.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -7,38% | - |
| 19.09.2025 | 2,37 | 2,39 | 2,37 | 2,37 | -1,13% | - |