5,200€
-4,41%
Echtzeit-Aktienkurs NovaGold Resources
Bid:
Ask:
Aktienkurse zur NovaGold Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 5,50 | 5,50 | 5,19 | 5,27 | -3,13% | 14.211,00 |
| 22.07.2026 | 5,03 | 5,69 | 5,01 | 5,44 | 11,02% | 14.966,00 |
| 21.07.2026 | 4,68 | 4,90 | 4,67 | 4,90 | 6,01% | 6.047,00 |
| 20.07.2026 | 4,50 | 4,62 | 4,50 | 4,62 | 1,54% | 4.253,00 |
| 17.07.2026 | 4,72 | 4,72 | 4,53 | 4,55 | -2,61% | 10.503,00 |
| 16.07.2026 | 5,01 | 5,01 | 4,67 | 4,67 | -7,99% | 3.150,00 |
| 15.07.2026 | 5,18 | 5,27 | 5,00 | 5,08 | -2,03% | 6.825,00 |
| 14.07.2026 | 5,08 | 5,22 | 5,08 | 5,19 | 1,77% | 5.088,00 |
| 13.07.2026 | 5,10 | 5,10 | 5,10 | 5,10 | -2,49% | 402,00 |
| 10.07.2026 | 5,27 | 5,27 | 5,16 | 5,23 | -2,97% | 11.536,00 |
| 09.07.2026 | 5,12 | 5,39 | 5,12 | 5,39 | 4,46% | 5.599,00 |
| 08.07.2026 | 5,25 | 5,25 | 5,16 | 5,16 | -2,74% | 3.363,00 |
| 07.07.2026 | 5,60 | 5,60 | 5,26 | 5,30 | -7,26% | 800,00 |
| 06.07.2026 | 5,80 | 5,80 | 5,72 | 5,72 | -1,47% | 2.395,00 |
| 03.07.2026 | 5,72 | 5,89 | 5,72 | 5,80 | 5,26% | 9.056,00 |
| 02.07.2026 | 5,51 | 5,51 | 5,51 | 5,51 | 2,99% | 300,00 |
| 01.07.2026 | 5,25 | 5,52 | 5,24 | 5,35 | 1,71% | 1.513,00 |
| 30.06.2026 | 5,21 | 5,26 | 5,21 | 5,26 | 0,10% | 1.358,00 |
| 29.06.2026 | 5,63 | 5,63 | 5,26 | 5,26 | 0,48% | 893,00 |
| 26.06.2026 | 5,23 | 5,23 | 5,23 | 5,23 | -2,79% | - |
| 25.06.2026 | 5,38 | 5,38 | 5,38 | 5,38 | -12,38% | - |
| 24.06.2026 | 6,14 | 6,14 | 6,14 | 6,14 | -3,69% | - |
| 23.06.2026 | 6,38 | 6,38 | 6,38 | 6,38 | -3,34% | - |
| 22.06.2026 | 6,60 | 6,60 | 6,60 | 6,60 | -3,30% | - |
| 19.06.2026 | 6,82 | 6,82 | 6,68 | 6,82 | -0,44% | 867,00 |
| 18.06.2026 | 7,19 | 7,19 | 6,85 | 6,85 | -6,10% | 851,00 |
| 17.06.2026 | 7,25 | 7,59 | 7,25 | 7,30 | 2,14% | 10.334,00 |
| 16.06.2026 | 7,00 | 7,40 | 7,00 | 7,14 | 4,27% | - |
| 15.06.2026 | 6,65 | 7,07 | 6,65 | 6,85 | 6,53% | 9.700,00 |
| 12.06.2026 | 6,15 | 6,43 | 6,14 | 6,43 | 5,32% | 4.705,00 |
| 11.06.2026 | 5,97 | 6,11 | 5,90 | 6,11 | 4,00% | 2.859,00 |
| 10.06.2026 | 6,06 | 6,15 | 5,81 | 5,87 | -5,17% | 2.598,00 |
| 09.06.2026 | 6,34 | 6,45 | 6,13 | 6,19 | -1,90% | 1.839,00 |
| 08.06.2026 | 6,44 | 6,50 | 6,31 | 6,31 | -2,55% | 2.347,00 |
| 05.06.2026 | 6,94 | 6,94 | 6,48 | 6,48 | -7,89% | 2.543,00 |
| 04.06.2026 | 6,91 | 7,20 | 6,91 | 7,03 | 1,96% | 42,00 |
| 03.06.2026 | 6,99 | 6,99 | 6,90 | 6,90 | -3,57% | 1.250,00 |
| 02.06.2026 | 7,15 | 7,23 | 7,15 | 7,15 | -0,42% | 8.340,00 |
| 01.06.2026 | 7,41 | 7,41 | 7,14 | 7,18 | -1,91% | 771,00 |
| 29.05.2026 | 7,09 | 7,32 | 7,09 | 7,32 | 3,68% | 1.394,00 |
| 28.05.2026 | 6,85 | 7,06 | 6,85 | 7,06 | 1,58% | 130,00 |
| 27.05.2026 | 7,01 | 7,01 | 6,93 | 6,95 | -2,39% | 15,00 |
| 26.05.2026 | 6,75 | 7,12 | 6,75 | 7,12 | 1,86% | 25.524,00 |
| 25.05.2026 | 6,76 | 7,00 | 6,64 | 6,99 | 4,56% | 656,00 |
| 22.05.2026 | 6,69 | 6,69 | 6,69 | 6,69 | -1,11% | 105,00 |
| 21.05.2026 | 6,77 | 6,77 | 6,76 | 6,76 | -1,39% | 1.608,00 |
| 20.05.2026 | 6,66 | 6,86 | 6,66 | 6,86 | 2,77% | 1.418,00 |
| 19.05.2026 | 6,80 | 6,95 | 6,65 | 6,67 | -2,41% | 1.389,00 |
| 18.05.2026 | 6,95 | 7,05 | 6,84 | 6,84 | -4,14% | 2.693,00 |
| 15.05.2026 | 7,44 | 7,44 | 6,95 | 7,13 | -7,10% | 2.978,00 |
| 14.05.2026 | 7,83 | 7,83 | 7,68 | 7,68 | -0,65% | 114,00 |
| 13.05.2026 | 7,87 | 7,87 | 7,73 | 7,73 | 4,39% | 813,00 |
| 12.05.2026 | 7,79 | 7,79 | 7,40 | 7,40 | -5,73% | 2.474,00 |
| 11.05.2026 | 7,31 | 7,85 | 7,16 | 7,85 | 7,76% | 3.565,00 |
| 08.05.2026 | 7,35 | 7,47 | 7,29 | 7,29 | -1,02% | 1.849,00 |
| 07.05.2026 | 7,85 | 8,01 | 7,30 | 7,36 | -5,03% | 2.239,00 |
| 06.05.2026 | 6,95 | 7,78 | 6,95 | 7,75 | 13,39% | 13.050,00 |
| 05.05.2026 | 6,78 | 7,03 | 6,78 | 6,84 | -0,29% | 2.073,00 |
| 04.05.2026 | 6,96 | 7,01 | 6,86 | 6,86 | -0,36% | 801,00 |
| 30.04.2026 | 6,82 | 6,98 | 6,71 | 6,88 | 1,70% | 2.295,00 |
| 29.04.2026 | 7,05 | 7,05 | 6,67 | 6,77 | -2,38% | 5.220,00 |
| 28.04.2026 | 7,29 | 7,29 | 6,93 | 6,93 | -5,33% | 3.707,00 |
| 27.04.2026 | 7,43 | 7,43 | 7,19 | 7,32 | -1,08% | 4.143,00 |
| 24.04.2026 | 7,66 | 7,76 | 7,40 | 7,40 | -4,64% | 6.820,00 |
| 23.04.2026 | 7,97 | 7,97 | 7,76 | 7,76 | -1,34% | 772,00 |
| 22.04.2026 | 8,40 | 8,40 | 7,86 | 7,87 | -0,06% | 7.038,00 |
| 21.04.2026 | 9,01 | 9,19 | 7,87 | 7,87 | -14,32% | 4.610,00 |
| 20.04.2026 | 9,12 | 9,19 | 9,12 | 9,19 | -2,13% | 952,00 |
| 17.04.2026 | 8,60 | 9,60 | 8,50 | 9,39 | 9,06% | 11.651,00 |
| 16.04.2026 | 8,61 | 8,61 | 8,61 | 8,61 | 0,35% | 70,00 |
| 15.04.2026 | 8,48 | 8,58 | 8,42 | 8,58 | 0,76% | 4.703,00 |
| 14.04.2026 | 8,32 | 8,51 | 8,32 | 8,51 | 3,03% | 1.211,00 |
| 13.04.2026 | 7,97 | 8,29 | 7,95 | 8,26 | -1,55% | 11.355,00 |
| 10.04.2026 | 7,97 | 8,39 | 7,97 | 8,39 | 5,34% | 304,00 |
| 09.04.2026 | 8,04 | 8,10 | 7,97 | 7,97 | 2,58% | 2.455,00 |
| 08.04.2026 | 8,36 | 8,43 | 7,77 | 7,77 | 2,85% | 11.691,00 |
| 07.04.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -3,33% | 23,00 |
| 02.04.2026 | 8,05 | 8,05 | 7,40 | 7,81 | -6,41% | 2.651,00 |
| 01.04.2026 | 7,86 | 8,35 | 7,86 | 8,35 | 8,52% | 4.725,00 |
| 31.03.2026 | 7,11 | 7,70 | 7,01 | 7,69 | 9,23% | 6.494,00 |
| 30.03.2026 | 7,19 | 7,31 | 7,04 | 7,04 | -2,09% | 3.844,00 |
| 27.03.2026 | 6,90 | 7,19 | 6,89 | 7,19 | 7,23% | 1.026,00 |
| 26.03.2026 | 7,04 | 7,04 | 6,71 | 6,71 | -4,21% | 6.787,00 |
| 25.03.2026 | 7,47 | 7,58 | 7,00 | 7,00 | -0,14% | 5.350,00 |
| 24.03.2026 | 7,00 | 7,05 | 6,83 | 7,01 | -0,36% | 2.706,00 |
| 23.03.2026 | 6,65 | 7,49 | 5,86 | 7,04 | 5,87% | 27.255,00 |
| 20.03.2026 | 6,90 | 7,03 | 6,62 | 6,65 | -3,70% | 4.133,00 |
| 19.03.2026 | 7,41 | 7,41 | 6,63 | 6,90 | -9,21% | 7.813,00 |
| 18.03.2026 | 8,52 | 8,52 | 7,47 | 7,60 | -11,16% | 3.357,00 |
| 17.03.2026 | 8,85 | 8,86 | 8,56 | 8,56 | -3,28% | 929,00 |
| 16.03.2026 | 9,26 | 9,45 | 8,82 | 8,85 | -3,02% | 5.316,00 |
| 13.03.2026 | 9,81 | 9,81 | 9,06 | 9,12 | -7,36% | 1.521,00 |
| 12.03.2026 | 10,23 | 10,23 | 9,85 | 9,85 | -1,06% | 1.944,00 |
| 11.03.2026 | 10,48 | 10,71 | 9,89 | 9,95 | -8,63% | 2.953,00 |
| 10.03.2026 | 10,26 | 11,02 | 10,25 | 10,89 | 5,73% | 6.737,00 |
| 09.03.2026 | 10,51 | 10,51 | 9,84 | 10,30 | -1,90% | 16.578,00 |
| 06.03.2026 | 10,40 | 10,69 | 10,40 | 10,50 | 3,04% | 2.305,00 |
| 05.03.2026 | 10,87 | 11,03 | 10,16 | 10,19 | -7,87% | 7.031,00 |
| 04.03.2026 | 11,24 | 11,45 | 10,76 | 11,06 | 1,47% | 3.658,00 |
| 03.03.2026 | 12,09 | 12,09 | 10,66 | 10,90 | -11,02% | 9.540,00 |