3,690€
-5,48%
Echtzeit-Aktienkurs NovaGold Resources
Bid:
Ask:
Aktienkurse zur NovaGold Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,91 | 3,94 | 3,64 | 3,68 | -5,74% | 16.150,00 |
| 05.06.2025 | 4,11 | 4,18 | 3,90 | 3,90 | -3,41% | 7.780,00 |
| 04.06.2025 | 3,37 | 4,04 | 3,37 | 4,04 | 21,09% | 7.085,00 |
| 03.06.2025 | 3,30 | 3,35 | 3,25 | 3,34 | 0,91% | 12.300,00 |
| 02.06.2025 | 3,15 | 3,31 | 3,15 | 3,31 | 4,95% | 4.900,00 |
| 30.05.2025 | 3,14 | 3,15 | 3,08 | 3,15 | -0,32% | 545,00 |
| 29.05.2025 | 3,14 | 3,26 | 3,14 | 3,16 | -0,75% | 5.370,00 |
| 28.05.2025 | 3,15 | 3,19 | 3,15 | 3,19 | 4,66% | 2.880,00 |
| 27.05.2025 | 3,20 | 3,20 | 3,04 | 3,04 | -4,93% | 9.886,00 |
| 26.05.2025 | 3,10 | 3,20 | 3,09 | 3,20 | 1,14% | 9.417,00 |
| 23.05.2025 | 3,24 | 3,27 | 3,12 | 3,17 | -2,58% | 18.197,00 |
| 22.05.2025 | 3,15 | 3,27 | 3,15 | 3,25 | 3,83% | 5.195,00 |
| 21.05.2025 | 3,31 | 3,31 | 3,13 | 3,13 | -5,55% | 16.725,00 |
| 20.05.2025 | 3,25 | 3,31 | 3,25 | 3,31 | 0,98% | 7.644,00 |
| 19.05.2025 | 3,27 | 3,29 | 3,19 | 3,28 | 1,48% | 7.475,00 |
| 16.05.2025 | 3,19 | 3,25 | 3,13 | 3,23 | 1,06% | 10.273,00 |
| 15.05.2025 | 3,16 | 3,20 | 3,16 | 3,20 | 3,56% | 4.350,00 |
| 14.05.2025 | 3,14 | 3,14 | 3,01 | 3,09 | -3,74% | 10.573,00 |
| 13.05.2025 | 3,20 | 3,21 | 3,14 | 3,21 | 3,48% | 954,00 |
| 12.05.2025 | 3,44 | 3,44 | 3,10 | 3,10 | -9,93% | 8.813,00 |
| 09.05.2025 | 3,39 | 3,44 | 3,39 | 3,44 | 2,38% | 3.346,00 |
| 08.05.2025 | 3,45 | 3,59 | 3,35 | 3,36 | -1,46% | 23.213,00 |
| 07.05.2025 | 3,52 | 3,70 | 3,41 | 3,41 | -6,26% | 3.630,00 |
| 06.05.2025 | 3,74 | 3,77 | 3,64 | 3,64 | -3,24% | 1.670,00 |
| 05.05.2025 | 3,73 | 3,76 | 3,68 | 3,76 | 3,92% | 610,00 |
| 02.05.2025 | 3,68 | 3,68 | 3,62 | 3,62 | -0,44% | 1.630,00 |
| 30.04.2025 | 3,82 | 3,82 | 3,62 | 3,64 | -4,31% | 3.100,00 |
| 29.04.2025 | 3,81 | 3,81 | 3,66 | 3,80 | 3,54% | 8.447,00 |
| 28.04.2025 | 3,95 | 3,95 | 3,67 | 3,67 | -6,09% | 5.551,00 |
| 25.04.2025 | 4,45 | 4,45 | 3,91 | 3,91 | -10,24% | 44.523,00 |
| 24.04.2025 | 4,10 | 4,36 | 4,07 | 4,36 | 4,91% | 7.861,00 |
| 23.04.2025 | 3,70 | 4,31 | 3,45 | 4,15 | 9,61% | 28.966,00 |
| 22.04.2025 | 2,66 | 3,97 | 2,66 | 3,79 | 45,80% | 160.393,00 |
| 17.04.2025 | 2,62 | 2,62 | 2,58 | 2,60 | -3,74% | 5.200,00 |
| 16.04.2025 | 2,57 | 2,72 | 2,57 | 2,70 | 6,22% | - |
| 15.04.2025 | 2,51 | 2,61 | 2,51 | 2,54 | -1,59% | - |
| 14.04.2025 | 2,51 | 2,64 | 2,45 | 2,58 | 5,73% | - |
| 11.04.2025 | 2,26 | 2,44 | 2,23 | 2,44 | 7,67% | 7.946,00 |
| 10.04.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | 500,00 |
| 09.04.2025 | 2,10 | 2,29 | 2,09 | 2,28 | 7,66% | 6.152,00 |
| 08.04.2025 | 2,39 | 2,50 | 2,12 | 2,12 | -13,56% | 3.765,00 |
| 07.04.2025 | 2,34 | 2,45 | 2,34 | 2,45 | 0,99% | 900,00 |
| 04.04.2025 | 2,54 | 2,54 | 2,39 | 2,42 | -7,13% | 1.811,00 |
| 03.04.2025 | 2,67 | 2,67 | 2,58 | 2,61 | -1,44% | 2.414,00 |
| 02.04.2025 | 2,74 | 2,78 | 2,63 | 2,65 | -3,71% | 6.604,00 |
| 01.04.2025 | 2,73 | 2,86 | 2,66 | 2,75 | 3,77% | 19.562,00 |
| 31.03.2025 | 2,71 | 2,71 | 2,65 | 2,65 | -1,63% | 1.495,00 |
| 28.03.2025 | 2,84 | 2,91 | 2,66 | 2,69 | -7,61% | 4.080,00 |
| 27.03.2025 | 2,88 | 2,92 | 2,82 | 2,92 | 1,04% | 1.150,00 |
| 26.03.2025 | 2,96 | 2,96 | 2,88 | 2,89 | 0,00% | 54.115,00 |
| 25.03.2025 | 3,01 | 3,06 | 2,89 | 2,89 | -5,38% | 73.974,00 |
| 24.03.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -2,18% | 391,00 |
| 21.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,95% | 100,00 |
| 20.03.2025 | 3,22 | 3,22 | 3,15 | 3,15 | -1,56% | 600,00 |
| 19.03.2025 | 2,97 | 3,20 | 2,97 | 3,20 | 5,61% | 53.749,00 |
| 18.03.2025 | 3,01 | 3,08 | 3,01 | 3,03 | -1,17% | 36.405,00 |
| 17.03.2025 | 3,16 | 3,16 | 3,03 | 3,06 | -1,54% | 6.500,00 |
| 14.03.2025 | 3,13 | 3,13 | 3,11 | 3,11 | -1,89% | 917,00 |
| 13.03.2025 | 3,01 | 3,18 | 2,97 | 3,17 | 6,59% | - |
| 12.03.2025 | 3,07 | 3,07 | 2,96 | 2,98 | -1,59% | 1.402,00 |
| 11.03.2025 | 3,09 | 3,09 | 3,02 | 3,02 | -0,40% | 10.586,00 |
| 10.03.2025 | 3,03 | 3,04 | 3,03 | 3,04 | -2,57% | 2.333,00 |
| 07.03.2025 | 3,09 | 3,20 | 3,07 | 3,12 | 1,17% | - |
| 06.03.2025 | 3,07 | 3,08 | 3,01 | 3,08 | -0,52% | 450,00 |
| 05.03.2025 | 2,90 | 3,11 | 2,88 | 3,10 | 7,95% | - |
| 04.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,98% | 455,00 |
| 03.03.2025 | 2,86 | 2,93 | 2,86 | 2,93 | 2,31% | 483,00 |
| 28.02.2025 | 2,82 | 2,86 | 2,82 | 2,86 | 0,35% | 5.900,00 |
| 27.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,97% | 1.000,00 |
| 26.02.2025 | 2,86 | 2,88 | 2,80 | 2,88 | 2,35% | 2.802,00 |
| 25.02.2025 | 2,82 | 2,82 | 2,77 | 2,81 | -3,57% | 89.920,00 |
| 24.02.2025 | 2,94 | 2,94 | 2,89 | 2,92 | -0,41% | 9.041,00 |
| 21.02.2025 | 3,11 | 3,11 | 2,92 | 2,93 | -4,00% | 79.830,00 |
| 20.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,79% | 412,00 |
| 19.02.2025 | 3,12 | 3,12 | 3,03 | 3,03 | -1,11% | 590,00 |
| 18.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,39% | 41,00 |
| 17.02.2025 | 2,99 | 3,05 | 2,99 | 3,05 | -5,93% | 1.553,00 |
| 14.02.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 3,25% | 3.555,00 |
| 13.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,23% | 100,00 |
| 12.02.2025 | 3,09 | 3,10 | 3,09 | 3,10 | 1,57% | 532,00 |
| 11.02.2025 | 3,12 | 3,13 | 3,05 | 3,05 | -0,07% | 4.851,00 |
| 10.02.2025 | 3,12 | 3,18 | 3,05 | 3,05 | -2,24% | 7.765,00 |
| 07.02.2025 | 3,18 | 3,21 | 3,12 | 3,12 | -0,32% | 5.695,00 |
| 06.02.2025 | 3,10 | 3,21 | 3,10 | 3,13 | -1,51% | 19.645,00 |
| 05.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 2,65% | 800,00 |
| 04.02.2025 | 3,07 | 3,10 | 3,07 | 3,10 | -0,90% | 1.949,00 |
| 03.02.2025 | 3,01 | 3,15 | 3,01 | 3,13 | 1,69% | 17.913,00 |
| 31.01.2025 | 3,02 | 3,08 | 3,02 | 3,08 | 1,32% | 1.663,00 |
| 30.01.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 4,33% | 2.500,00 |
| 29.01.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,97% | 285,00 |
| 28.01.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 2,13% | 441,00 |
| 27.01.2025 | 2,83 | 2,88 | 2,82 | 2,82 | 2,10% | 3.570,00 |
| 24.01.2025 | 3,05 | 3,05 | 2,76 | 2,76 | -10,14% | 15.795,00 |
| 23.01.2025 | 3,05 | 3,08 | 3,05 | 3,08 | -3,27% | 4.629,00 |
| 22.01.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,76% | 600,00 |
| 21.01.2025 | 3,22 | 3,23 | 3,14 | 3,16 | 0,19% | - |
| 20.01.2025 | 3,20 | 3,20 | 3,15 | 3,15 | -1,99% | 905,00 |
| 17.01.2025 | 3,17 | 3,21 | 3,17 | 3,21 | -1,29% | 1.125,00 |
| 16.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,12% | 2.000,00 |
| 15.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 2,71% | 1.500,00 |