6,256€
-0,10%
Echtzeit-Aktienkurs New Gold
Bid:
Ask:
Aktienkurse zur New Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 6,22 | 6,47 | 6,20 | 6,28 | 0,26% | 22.013,00 |
| 02.10.2025 | 6,27 | 6,41 | 6,01 | 6,26 | 0,68% | 34.251,00 |
| 01.10.2025 | 6,10 | 6,26 | 6,10 | 6,22 | 2,40% | 33.488,00 |
| 30.09.2025 | 5,94 | 6,10 | 5,69 | 6,07 | 2,50% | 67.350,00 |
| 29.09.2025 | 5,83 | 6,07 | 5,80 | 5,93 | 1,13% | 57.746,00 |
| 26.09.2025 | 5,80 | 5,87 | 5,77 | 5,86 | 0,48% | 16.831,00 |
| 25.09.2025 | 5,88 | 5,98 | 5,79 | 5,83 | 0,24% | 27.119,00 |
| 24.09.2025 | 5,94 | 6,01 | 5,80 | 5,82 | -1,59% | 16.356,00 |
| 23.09.2025 | 5,85 | 5,97 | 5,79 | 5,91 | 1,58% | 22.976,00 |
| 22.09.2025 | 5,71 | 5,84 | 5,56 | 5,82 | 4,41% | 31.214,00 |
| 19.09.2025 | 5,50 | 5,60 | 5,40 | 5,57 | 2,50% | 8.446,00 |
| 18.09.2025 | 5,50 | 5,54 | 5,40 | 5,44 | -0,95% | 5.887,00 |
| 17.09.2025 | 5,40 | 5,53 | 5,24 | 5,49 | 1,25% | 56.422,00 |
| 16.09.2025 | 5,75 | 5,76 | 5,42 | 5,42 | -5,01% | 15.531,00 |
| 15.09.2025 | 5,60 | 5,80 | 5,55 | 5,71 | 3,22% | 19.031,00 |
| 12.09.2025 | 5,65 | 5,68 | 5,51 | 5,53 | -0,29% | 7.458,00 |
| 11.09.2025 | 5,57 | 5,60 | 5,48 | 5,55 | -0,25% | 19.002,00 |
| 10.09.2025 | 5,45 | 5,60 | 5,43 | 5,56 | 1,68% | 57.225,00 |
| 09.09.2025 | 5,56 | 5,62 | 5,41 | 5,47 | -0,26% | 39.310,00 |
| 08.09.2025 | 5,28 | 5,57 | 5,28 | 5,48 | 1,82% | 52.880,00 |
| 05.09.2025 | 5,33 | 5,38 | 5,23 | 5,38 | 1,62% | 12.172,00 |
| 04.09.2025 | 5,16 | 5,35 | 5,16 | 5,30 | 0,76% | 17.496,00 |
| 03.09.2025 | 5,28 | 5,40 | 5,21 | 5,26 | 0,00% | 143.522,00 |
| 02.09.2025 | 5,40 | 5,40 | 4,95 | 5,26 | -1,90% | 29.660,00 |
| 01.09.2025 | 5,24 | 5,40 | 5,21 | 5,36 | 6,77% | 102.433,00 |
| 29.08.2025 | 4,85 | 5,02 | 4,80 | 5,02 | 1,89% | 12.924,00 |
| 28.08.2025 | 4,93 | 4,96 | 4,84 | 4,93 | -0,12% | 10.037,00 |
| 27.08.2025 | 4,94 | 5,00 | 4,83 | 4,93 | 1,29% | 30.952,00 |
| 26.08.2025 | 4,85 | 4,93 | 4,81 | 4,87 | 1,25% | 80.574,00 |
| 25.08.2025 | 4,75 | 4,81 | 4,66 | 4,81 | 1,26% | 7.606,00 |
| 22.08.2025 | 4,72 | 4,78 | 4,66 | 4,75 | 0,66% | 23.754,00 |
| 21.08.2025 | 4,55 | 4,72 | 4,49 | 4,72 | 3,87% | 12.344,00 |
| 20.08.2025 | 4,46 | 4,55 | 4,38 | 4,54 | 3,70% | 7.686,00 |
| 19.08.2025 | 4,50 | 4,50 | 4,37 | 4,38 | -0,59% | 18.927,00 |
| 18.08.2025 | 4,48 | 4,52 | 4,41 | 4,41 | -0,34% | 5.041,00 |
| 15.08.2025 | 4,42 | 4,51 | 4,30 | 4,42 | 0,39% | 9.536,00 |
| 14.08.2025 | 4,34 | 4,41 | 4,28 | 4,41 | 2,85% | 6.305,00 |
| 13.08.2025 | 4,29 | 4,35 | 4,22 | 4,28 | 1,49% | 9.963,00 |
| 12.08.2025 | 4,22 | 4,26 | 4,15 | 4,22 | -0,09% | 48.335,00 |
| 11.08.2025 | 4,15 | 4,22 | 4,04 | 4,22 | 0,60% | 27.253,00 |
| 08.08.2025 | 4,14 | 4,23 | 4,11 | 4,20 | 0,99% | 14.642,00 |
| 07.08.2025 | 4,16 | 4,20 | 4,10 | 4,16 | 1,37% | 42.641,00 |
| 06.08.2025 | 3,98 | 4,10 | 3,95 | 4,10 | 3,32% | 18.357,00 |
| 05.08.2025 | 3,86 | 3,97 | 3,78 | 3,97 | 4,09% | 12.170,00 |
| 04.08.2025 | 3,73 | 3,85 | 3,65 | 3,81 | 2,89% | 7.735,00 |
| 01.08.2025 | 3,72 | 3,74 | 3,58 | 3,71 | 1,06% | 14.491,00 |
| 31.07.2025 | 3,75 | 3,77 | 3,63 | 3,67 | 0,52% | 4.335,00 |
| 30.07.2025 | 3,70 | 3,79 | 3,62 | 3,65 | -3,18% | 5.520,00 |
| 29.07.2025 | 3,54 | 3,77 | 3,54 | 3,77 | 5,25% | 5.094,00 |
| 28.07.2025 | 3,73 | 3,88 | 3,46 | 3,58 | -3,97% | 68.249,00 |
| 25.07.2025 | 3,78 | 3,80 | 3,70 | 3,73 | -0,72% | 7.800,00 |
| 24.07.2025 | 3,76 | 3,78 | 3,71 | 3,76 | -2,21% | 8.515,00 |
| 23.07.2025 | 3,88 | 3,93 | 3,79 | 3,84 | -0,77% | 8.892,00 |
| 22.07.2025 | 3,85 | 3,91 | 3,85 | 3,87 | 1,52% | 15.999,00 |
| 21.07.2025 | 3,70 | 3,92 | 3,61 | 3,81 | 1,68% | 71.633,00 |
| 18.07.2025 | 3,79 | 3,79 | 3,66 | 3,75 | 0,00% | 22.007,00 |
| 17.07.2025 | 3,84 | 3,84 | 3,71 | 3,75 | -1,99% | 55.699,00 |
| 16.07.2025 | 3,95 | 3,96 | 3,78 | 3,83 | -1,32% | 28.788,00 |
| 15.07.2025 | 3,97 | 4,04 | 3,85 | 3,88 | -3,63% | 20.461,00 |
| 14.07.2025 | 4,06 | 4,12 | 3,97 | 4,02 | 0,95% | 36.495,00 |
| 11.07.2025 | 4,07 | 4,11 | 3,99 | 3,99 | 0,10% | 1.820,00 |
| 10.07.2025 | 4,11 | 4,11 | 3,98 | 3,98 | -2,04% | 14.469,00 |
| 09.07.2025 | 4,03 | 4,08 | 4,00 | 4,06 | 0,59% | 10.955,00 |
| 08.07.2025 | 4,30 | 4,31 | 4,01 | 4,04 | -4,42% | 9.732,00 |
| 07.07.2025 | 4,12 | 4,25 | 4,12 | 4,23 | 0,64% | 14.661,00 |
| 04.07.2025 | 4,23 | 4,24 | 4,20 | 4,20 | -0,69% | 1.371,00 |
| 03.07.2025 | 4,18 | 4,23 | 4,07 | 4,23 | 1,76% | 16.107,00 |
| 02.07.2025 | 4,22 | 4,24 | 4,11 | 4,16 | -2,03% | 3.897,00 |
| 01.07.2025 | 4,27 | 4,38 | 4,22 | 4,24 | 1,73% | 6.781,00 |
| 30.06.2025 | 4,06 | 4,21 | 4,06 | 4,17 | 3,27% | 15.336,00 |
| 27.06.2025 | 4,21 | 4,21 | 4,04 | 4,04 | -3,99% | 12.529,00 |
| 26.06.2025 | 4,18 | 4,22 | 4,12 | 4,21 | 1,86% | 7.546,00 |
| 25.06.2025 | 4,15 | 4,22 | 4,13 | 4,13 | -2,27% | 9.232,00 |
| 24.06.2025 | 4,24 | 4,24 | 3,99 | 4,23 | -0,61% | 17.520,00 |
| 23.06.2025 | 4,34 | 4,38 | 4,22 | 4,25 | 1,00% | 36.315,00 |
| 20.06.2025 | 4,16 | 4,26 | 4,11 | 4,21 | 1,35% | 13.642,00 |
| 19.06.2025 | 4,29 | 4,29 | 4,15 | 4,15 | -1,73% | 10.607,00 |
| 18.06.2025 | 4,26 | 4,31 | 4,20 | 4,23 | -1,68% | 11.471,00 |
| 17.06.2025 | 4,20 | 4,30 | 4,14 | 4,30 | 1,87% | 12.581,00 |
| 16.06.2025 | 4,28 | 4,28 | 4,20 | 4,22 | -1,49% | 9.713,00 |
| 13.06.2025 | 4,26 | 4,34 | 4,22 | 4,28 | 1,13% | 33.879,00 |
| 12.06.2025 | 4,28 | 4,28 | 3,91 | 4,24 | 0,62% | 21.334,00 |
| 11.06.2025 | 4,24 | 4,29 | 4,16 | 4,21 | 1,35% | 7.952,00 |
| 10.06.2025 | 4,30 | 4,33 | 4,11 | 4,15 | -3,08% | 29.526,00 |
| 09.06.2025 | 4,26 | 4,31 | 4,20 | 4,29 | 0,40% | 30.307,00 |
| 06.06.2025 | 4,30 | 4,39 | 4,17 | 4,27 | -0,07% | 71.143,00 |
| 05.06.2025 | 4,14 | 4,30 | 4,11 | 4,27 | 3,99% | 31.948,00 |
| 04.06.2025 | 4,15 | 4,20 | 4,03 | 4,11 | 0,71% | 52.993,00 |
| 03.06.2025 | 4,00 | 4,11 | 3,97 | 4,08 | 1,27% | 19.921,00 |
| 02.06.2025 | 3,98 | 4,13 | 3,92 | 4,03 | 2,97% | 46.547,00 |
| 30.05.2025 | 3,86 | 3,92 | 3,80 | 3,91 | 0,36% | 19.791,00 |
| 29.05.2025 | 3,87 | 3,93 | 3,82 | 3,90 | 0,15% | 22.968,00 |
| 28.05.2025 | 3,84 | 3,89 | 3,70 | 3,89 | 3,57% | 18.754,00 |
| 27.05.2025 | 3,75 | 3,82 | 3,70 | 3,76 | -2,24% | 20.018,00 |
| 26.05.2025 | 3,84 | 3,84 | 3,75 | 3,84 | 1,24% | 15.247,00 |
| 23.05.2025 | 3,73 | 3,89 | 3,73 | 3,80 | 1,23% | 17.473,00 |
| 22.05.2025 | 3,75 | 3,80 | 3,68 | 3,75 | 0,00% | 16.575,00 |
| 21.05.2025 | 3,61 | 3,80 | 3,60 | 3,75 | 4,14% | 52.637,00 |
| 20.05.2025 | 3,39 | 3,60 | 3,39 | 3,60 | 3,81% | 6.311,00 |
| 19.05.2025 | 3,40 | 3,49 | 3,39 | 3,47 | 3,43% | 22.645,00 |