2,401€
1,22%
Echtzeit-Aktienkurs New Gold
Bid:
Ask:
Aktienkurse zur New Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,42 | 2,48 | 2,38 | 2,43 | 2,61% | 31.042,00 |
| 19.12.2024 | 2,48 | 2,48 | 2,37 | 2,37 | -5,12% | 7.520,00 |
| 18.12.2024 | 2,51 | 2,60 | 2,50 | 2,50 | -1,30% | 17.083,00 |
| 17.12.2024 | 2,54 | 2,59 | 2,50 | 2,53 | -2,20% | 20.943,00 |
| 16.12.2024 | 2,67 | 2,68 | 2,58 | 2,59 | -1,03% | 6.326,00 |
| 13.12.2024 | 2,72 | 2,72 | 2,59 | 2,62 | -5,28% | 11.967,00 |
| 12.12.2024 | 2,93 | 2,93 | 2,73 | 2,76 | -6,31% | 16.720,00 |
| 11.12.2024 | 2,74 | 2,95 | 2,74 | 2,95 | 5,32% | 37.056,00 |
| 10.12.2024 | 2,74 | 2,85 | 2,74 | 2,80 | 1,01% | 13.475,00 |
| 09.12.2024 | 2,65 | 2,80 | 2,65 | 2,77 | 4,21% | 8.545,00 |
| 06.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,60% | 380,00 |
| 05.12.2024 | 2,79 | 2,79 | 2,69 | 2,73 | -0,22% | 1.400,00 |
| 04.12.2024 | 2,79 | 2,81 | 2,74 | 2,74 | -2,98% | 8.987,00 |
| 03.12.2024 | 2,57 | 2,82 | 2,57 | 2,82 | 8,50% | 14.319,00 |
| 02.12.2024 | 2,56 | 2,64 | 2,53 | 2,60 | -0,76% | 9.901,00 |
| 29.11.2024 | 2,64 | 2,70 | 2,62 | 2,62 | -0,42% | 75.436,00 |
| 28.11.2024 | 2,60 | 2,63 | 2,60 | 2,63 | 0,61% | 2.800,00 |
| 27.11.2024 | 2,58 | 2,64 | 2,54 | 2,62 | 2,15% | 28.671,00 |
| 26.11.2024 | 2,56 | 2,58 | 2,52 | 2,56 | 1,55% | 22.755,00 |
| 25.11.2024 | 2,67 | 2,67 | 2,52 | 2,52 | -7,15% | 23.746,00 |
| 22.11.2024 | 2,75 | 2,80 | 2,72 | 2,72 | 0,41% | 21.900,00 |
| 21.11.2024 | 2,66 | 2,73 | 2,66 | 2,70 | 1,08% | - |
| 20.11.2024 | 2,65 | 2,68 | 2,65 | 2,68 | 1,75% | 1.188,00 |
| 19.11.2024 | 2,55 | 2,63 | 2,54 | 2,63 | 4,57% | 10.810,00 |
| 18.11.2024 | 2,42 | 2,56 | 2,42 | 2,51 | 1,62% | 31.616,00 |
| 15.11.2024 | 2,42 | 2,47 | 2,37 | 2,47 | 2,78% | 14.291,00 |
| 14.11.2024 | 2,31 | 2,41 | 2,27 | 2,41 | 1,65% | 8.381,00 |
| 13.11.2024 | 2,44 | 2,47 | 2,36 | 2,37 | 0,25% | 120.355,00 |
| 12.11.2024 | 2,36 | 2,39 | 2,24 | 2,36 | -1,17% | 86.476,00 |
| 11.11.2024 | 2,53 | 2,56 | 2,35 | 2,39 | -5,79% | 48.969,00 |
| 08.11.2024 | 2,63 | 2,63 | 2,54 | 2,54 | -4,01% | 30.715,00 |
| 07.11.2024 | 2,47 | 2,64 | 2,47 | 2,64 | 7,70% | 11.200,00 |
| 06.11.2024 | 2,45 | 2,49 | 2,35 | 2,45 | -3,69% | 119.706,00 |
| 05.11.2024 | 2,51 | 2,60 | 2,51 | 2,55 | 0,99% | 64.044,00 |
| 04.11.2024 | 2,58 | 2,60 | 2,52 | 2,52 | -2,85% | 5.103,00 |
| 01.11.2024 | 2,59 | 2,64 | 2,55 | 2,60 | 1,33% | 11.967,00 |
| 31.10.2024 | 2,66 | 2,68 | 2,48 | 2,56 | -4,47% | 17.141,00 |
| 30.10.2024 | 2,70 | 2,76 | 2,51 | 2,68 | 1,21% | 87.568,00 |
| 29.10.2024 | 2,64 | 2,70 | 2,64 | 2,65 | 0,11% | 14.418,00 |
| 28.10.2024 | 2,67 | 2,68 | 2,64 | 2,65 | -1,16% | 4.734,00 |
| 25.10.2024 | 2,67 | 2,71 | 2,66 | 2,68 | -0,81% | 6.394,00 |
| 24.10.2024 | 2,73 | 2,76 | 2,63 | 2,70 | 0,82% | 16.776,00 |
| 23.10.2024 | 2,82 | 2,83 | 2,68 | 2,68 | -3,70% | 24.158,00 |
| 22.10.2024 | 2,74 | 2,82 | 2,74 | 2,78 | 0,18% | 15.020,00 |
| 21.10.2024 | 2,79 | 2,89 | 2,73 | 2,78 | -1,14% | 51.945,00 |
| 18.10.2024 | 2,67 | 2,81 | 2,67 | 2,81 | 4,74% | 44.828,00 |
| 17.10.2024 | 2,68 | 2,71 | 2,68 | 2,68 | -1,03% | 109.504,00 |
| 16.10.2024 | 2,64 | 2,73 | 2,60 | 2,71 | 4,21% | 68.878,00 |
| 15.10.2024 | 2,61 | 2,63 | 2,54 | 2,60 | 0,02% | - |
| 14.10.2024 | 2,56 | 2,62 | 2,56 | 2,60 | 0,39% | 19.870,00 |
| 11.10.2024 | 2,62 | 2,65 | 2,56 | 2,59 | -0,15% | 13.077,00 |
| 10.10.2024 | 2,50 | 2,59 | 2,50 | 2,59 | 4,18% | 21.892,00 |
| 09.10.2024 | 2,50 | 2,53 | 2,45 | 2,49 | -0,04% | 14.350,00 |
| 08.10.2024 | 2,46 | 2,50 | 2,45 | 2,49 | -1,70% | 7.168,00 |
| 07.10.2024 | 2,52 | 2,54 | 2,42 | 2,53 | -0,16% | 80.311,00 |
| 04.10.2024 | 2,58 | 2,59 | 2,54 | 2,54 | -2,57% | 27.690,00 |
| 03.10.2024 | 2,60 | 2,65 | 2,60 | 2,61 | -2,25% | 18.747,00 |
| 02.10.2024 | 2,70 | 2,70 | 2,61 | 2,67 | 0,83% | 3.187,00 |
| 01.10.2024 | 2,59 | 2,67 | 2,59 | 2,64 | 2,64% | 89.679,00 |
| 30.09.2024 | 2,63 | 2,63 | 2,53 | 2,58 | -3,01% | 381.676,00 |
| 27.09.2024 | 2,76 | 2,82 | 2,62 | 2,66 | -5,04% | 66.044,00 |
| 26.09.2024 | 2,85 | 2,90 | 2,77 | 2,80 | -0,67% | 46.467,00 |
| 25.09.2024 | 2,87 | 2,90 | 2,82 | 2,82 | -1,88% | 14.139,00 |
| 24.09.2024 | 2,84 | 2,89 | 2,79 | 2,87 | 3,05% | 14.476,00 |
| 23.09.2024 | 2,87 | 2,89 | 2,77 | 2,78 | -1,52% | 26.732,00 |
| 20.09.2024 | 2,74 | 2,87 | 2,74 | 2,83 | 2,28% | 31.343,00 |
| 19.09.2024 | 2,76 | 2,80 | 2,74 | 2,76 | 1,10% | 21.230,00 |
| 18.09.2024 | 2,76 | 2,83 | 2,70 | 2,73 | 1,15% | 8.937,00 |
| 17.09.2024 | 2,81 | 2,88 | 2,70 | 2,70 | -5,92% | 15.120,00 |
| 16.09.2024 | 2,80 | 2,95 | 2,78 | 2,87 | 2,50% | 151.845,00 |
| 13.09.2024 | 2,63 | 2,80 | 2,57 | 2,80 | 8,22% | 233.884,00 |
| 12.09.2024 | 2,43 | 2,60 | 2,35 | 2,59 | 7,92% | 62.588,00 |
| 11.09.2024 | 2,25 | 2,40 | 2,22 | 2,40 | 8,06% | 10.908,00 |
| 10.09.2024 | 2,17 | 2,24 | 2,15 | 2,22 | 2,16% | 6.690,00 |
| 09.09.2024 | 2,13 | 2,17 | 2,13 | 2,17 | 3,38% | 2.863,00 |
| 06.09.2024 | 2,18 | 2,18 | 2,09 | 2,10 | -4,41% | 5.025,00 |
| 05.09.2024 | 2,16 | 2,22 | 2,16 | 2,20 | 2,33% | 4.938,00 |
| 04.09.2024 | 2,13 | 2,16 | 2,10 | 2,15 | 2,82% | 11.622,00 |
| 03.09.2024 | 2,29 | 2,31 | 2,08 | 2,09 | -9,44% | 55.706,00 |
| 02.09.2024 | 2,35 | 2,35 | 2,26 | 2,31 | 2,39% | 35.354,00 |
| 30.08.2024 | 2,27 | 2,34 | 2,25 | 2,26 | -0,49% | 31.161,00 |
| 29.08.2024 | 2,25 | 2,30 | 2,25 | 2,27 | 3,00% | 25.185,00 |
| 28.08.2024 | 2,29 | 2,32 | 2,20 | 2,20 | -6,70% | 36.475,00 |
| 27.08.2024 | 2,33 | 2,36 | 2,33 | 2,36 | -1,21% | 4.675,00 |
| 26.08.2024 | 2,36 | 2,42 | 2,36 | 2,39 | 1,32% | 9.214,00 |
| 23.08.2024 | 2,35 | 2,41 | 2,35 | 2,36 | 0,00% | 48.762,00 |
| 22.08.2024 | 2,43 | 2,44 | 2,32 | 2,36 | -3,52% | 3.900,00 |
| 21.08.2024 | 2,42 | 2,45 | 2,36 | 2,44 | 3,34% | 18.195,00 |
| 20.08.2024 | 2,42 | 2,46 | 2,36 | 2,36 | -3,20% | 86.767,00 |
| 19.08.2024 | 2,34 | 2,44 | 2,30 | 2,44 | 5,63% | 57.069,00 |
| 16.08.2024 | 2,17 | 2,36 | 2,14 | 2,31 | 6,60% | 48.405,00 |
| 15.08.2024 | 2,17 | 2,21 | 2,13 | 2,17 | -0,09% | 18.544,00 |
| 14.08.2024 | 2,21 | 2,21 | 2,13 | 2,17 | 0,46% | 6.484,00 |
| 13.08.2024 | 2,12 | 2,16 | 2,11 | 2,16 | 0,51% | 19.966,00 |
| 12.08.2024 | 1,97 | 2,20 | 1,97 | 2,15 | 7,61% | 12.750,00 |
| 09.08.2024 | 1,96 | 2,01 | 1,96 | 2,00 | 1,34% | 7.010,00 |
| 08.08.2024 | 1,95 | 1,97 | 1,92 | 1,97 | 4,81% | 3.454,00 |
| 07.08.2024 | 1,97 | 2,01 | 1,86 | 1,88 | -3,12% | 35.444,00 |
| 06.08.2024 | 1,93 | 1,95 | 1,91 | 1,94 | -0,21% | 32.196,00 |
| 05.08.2024 | 1,98 | 1,98 | 1,79 | 1,94 | -3,26% | 76.365,00 |