3,367€
-2,51%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,42 | 3,47 | 3,30 | 3,35 | -2,87% | 5.577,00 |
| 15.05.2025 | 3,32 | 3,45 | 3,30 | 3,45 | 1,98% | 28.492,00 |
| 14.05.2025 | 3,46 | 3,46 | 3,30 | 3,39 | -2,17% | 35.474,00 |
| 13.05.2025 | 3,47 | 3,53 | 3,40 | 3,46 | 1,11% | 27.246,00 |
| 12.05.2025 | 3,60 | 3,60 | 3,40 | 3,42 | -7,49% | 82.636,00 |
| 09.05.2025 | 3,64 | 3,70 | 3,62 | 3,70 | 3,53% | 20.290,00 |
| 08.05.2025 | 3,57 | 3,69 | 3,56 | 3,57 | 0,70% | 35.059,00 |
| 07.05.2025 | 3,60 | 3,65 | 3,55 | 3,55 | -3,24% | 32.678,00 |
| 06.05.2025 | 3,53 | 3,67 | 3,49 | 3,67 | 4,86% | 65.673,00 |
| 05.05.2025 | 3,46 | 3,53 | 3,40 | 3,50 | 4,29% | 51.460,00 |
| 02.05.2025 | 3,43 | 3,50 | 3,34 | 3,35 | -3,62% | 74.612,00 |
| 30.04.2025 | 2,98 | 3,48 | 2,91 | 3,48 | 18,73% | 134.254,00 |
| 29.04.2025 | 2,89 | 2,95 | 2,89 | 2,93 | -0,98% | 32.532,00 |
| 28.04.2025 | 2,98 | 2,98 | 2,91 | 2,96 | 0,14% | 13.529,00 |
| 25.04.2025 | 3,05 | 3,05 | 2,96 | 2,96 | -2,41% | 13.573,00 |
| 24.04.2025 | 3,05 | 3,11 | 3,03 | 3,03 | 0,20% | 27.193,00 |
| 23.04.2025 | 3,00 | 3,09 | 2,85 | 3,02 | -0,89% | 39.401,00 |
| 22.04.2025 | 3,35 | 3,42 | 3,05 | 3,05 | -5,16% | 87.649,00 |
| 17.04.2025 | 3,35 | 3,35 | 3,20 | 3,22 | -2,16% | 95.452,00 |
| 16.04.2025 | 3,28 | 3,39 | 3,24 | 3,29 | 2,26% | - |
| 15.04.2025 | 3,18 | 3,23 | 3,14 | 3,21 | 2,54% | - |
| 14.04.2025 | 3,13 | 3,21 | 3,06 | 3,14 | -1,10% | - |
| 11.04.2025 | 3,09 | 3,20 | 3,05 | 3,17 | 3,32% | 29.392,00 |
| 10.04.2025 | 2,96 | 3,08 | 2,93 | 3,07 | 2,88% | 32.799,00 |
| 09.04.2025 | 2,76 | 3,00 | 2,76 | 2,98 | 9,07% | 37.068,00 |
| 08.04.2025 | 2,77 | 2,92 | 2,73 | 2,73 | -0,83% | 17.998,00 |
| 07.04.2025 | 2,79 | 2,82 | 2,62 | 2,76 | -0,25% | 85.389,00 |
| 04.04.2025 | 3,23 | 3,25 | 2,72 | 2,76 | -14,64% | 150.210,00 |
| 03.04.2025 | 3,24 | 3,29 | 2,90 | 3,24 | -3,40% | 128.462,00 |
| 02.04.2025 | 3,41 | 3,42 | 3,24 | 3,35 | 0,06% | 22.678,00 |
| 01.04.2025 | 3,49 | 3,49 | 3,21 | 3,35 | -2,79% | 32.094,00 |
| 31.03.2025 | 3,41 | 3,50 | 3,25 | 3,45 | 1,62% | 52.587,00 |
| 28.03.2025 | 3,40 | 3,45 | 3,31 | 3,39 | 0,33% | 112.389,00 |
| 27.03.2025 | 3,22 | 3,39 | 3,22 | 3,38 | 5,56% | 16.640,00 |
| 26.03.2025 | 3,16 | 3,28 | 3,10 | 3,20 | 1,65% | 30.677,00 |
| 25.03.2025 | 3,13 | 3,15 | 3,11 | 3,15 | 4,24% | 5.370,00 |
| 24.03.2025 | 2,99 | 3,04 | 2,97 | 3,02 | 1,44% | 8.841,00 |
| 21.03.2025 | 3,10 | 3,10 | 2,96 | 2,98 | -2,65% | 3.951,00 |
| 20.03.2025 | 3,09 | 3,10 | 3,05 | 3,06 | -1,61% | 2.134,00 |
| 19.03.2025 | 3,02 | 3,11 | 3,02 | 3,11 | 2,44% | 8.769,00 |
| 18.03.2025 | 3,13 | 3,15 | 3,03 | 3,04 | -0,82% | 23.653,00 |
| 17.03.2025 | 2,99 | 3,09 | 2,89 | 3,06 | 2,65% | 48.149,00 |
| 14.03.2025 | 3,03 | 3,05 | 2,97 | 2,98 | -0,27% | 35.930,00 |
| 13.03.2025 | 2,82 | 3,05 | 2,82 | 2,99 | 3,50% | 52.969,00 |
| 12.03.2025 | 2,77 | 2,89 | 2,77 | 2,89 | 4,41% | 38.010,00 |
| 11.03.2025 | 2,61 | 2,77 | 2,61 | 2,77 | 9,41% | 20.419,00 |
| 10.03.2025 | 2,72 | 2,72 | 2,52 | 2,53 | -5,32% | 24.534,00 |
| 07.03.2025 | 2,65 | 2,67 | 2,59 | 2,67 | 0,15% | 1.894,00 |
| 06.03.2025 | 2,55 | 2,67 | 2,55 | 2,67 | 2,11% | 3.812,00 |
| 05.03.2025 | 2,53 | 2,61 | 2,50 | 2,61 | 2,51% | 39.368,00 |
| 04.03.2025 | 2,55 | 2,62 | 2,48 | 2,55 | -0,47% | 44.123,00 |
| 03.03.2025 | 2,63 | 2,65 | 2,56 | 2,56 | -0,85% | 14.827,00 |
| 28.02.2025 | 2,60 | 2,60 | 2,55 | 2,58 | -1,83% | 23.361,00 |
| 27.02.2025 | 2,65 | 2,70 | 2,63 | 2,63 | -1,98% | 30.820,00 |
| 26.02.2025 | 2,58 | 2,69 | 2,57 | 2,68 | 3,19% | 16.182,00 |
| 25.02.2025 | 2,72 | 2,73 | 2,55 | 2,60 | -4,83% | 45.264,00 |
| 24.02.2025 | 2,74 | 2,74 | 2,67 | 2,73 | -0,62% | 5.070,00 |
| 21.02.2025 | 2,86 | 2,89 | 2,67 | 2,75 | -3,65% | 23.803,00 |
| 20.02.2025 | 2,87 | 2,93 | 2,67 | 2,85 | 3,03% | 18.181,00 |
| 19.02.2025 | 2,86 | 2,90 | 2,75 | 2,77 | -2,16% | 11.743,00 |
| 18.02.2025 | 2,79 | 2,85 | 2,79 | 2,83 | 1,11% | 9.284,00 |
| 17.02.2025 | 2,81 | 2,81 | 2,77 | 2,80 | 1,56% | 2.866,00 |
| 14.02.2025 | 2,90 | 2,91 | 2,73 | 2,76 | -1,08% | 48.218,00 |
| 13.02.2025 | 2,94 | 2,95 | 2,77 | 2,79 | -3,93% | 10.817,00 |
| 12.02.2025 | 2,93 | 2,95 | 2,86 | 2,90 | -3,04% | 8.424,00 |
| 11.02.2025 | 3,05 | 3,05 | 2,96 | 2,99 | -2,00% | 23.139,00 |
| 10.02.2025 | 2,92 | 3,05 | 2,92 | 3,05 | 4,59% | 146.045,00 |
| 07.02.2025 | 2,91 | 2,97 | 2,87 | 2,92 | 2,35% | 19.543,00 |
| 06.02.2025 | 2,96 | 3,03 | 2,85 | 2,85 | -4,17% | 33.036,00 |
| 05.02.2025 | 2,98 | 3,00 | 2,90 | 2,98 | 1,47% | 17.054,00 |
| 04.02.2025 | 2,75 | 2,93 | 2,68 | 2,93 | 4,60% | 27.080,00 |
| 03.02.2025 | 2,98 | 2,98 | 2,78 | 2,80 | -4,79% | 5.759,00 |
| 31.01.2025 | 2,95 | 3,03 | 2,89 | 2,94 | 0,51% | 34.537,00 |
| 30.01.2025 | 2,76 | 2,94 | 2,76 | 2,93 | 5,78% | 33.925,00 |
| 29.01.2025 | 2,77 | 2,77 | 2,72 | 2,77 | -0,54% | 11.232,00 |
| 28.01.2025 | 2,75 | 2,78 | 2,74 | 2,78 | 5,45% | 3.375,00 |
| 27.01.2025 | 2,78 | 2,78 | 2,62 | 2,64 | -5,27% | 10.605,00 |
| 24.01.2025 | 2,72 | 2,79 | 2,70 | 2,79 | 2,20% | 14.005,00 |
| 23.01.2025 | 2,64 | 2,73 | 2,64 | 2,73 | 0,70% | 11.975,00 |
| 22.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,07% | 736,00 |
| 21.01.2025 | 2,74 | 2,76 | 2,70 | 2,71 | 1,46% | 16.895,00 |
| 20.01.2025 | 2,65 | 2,69 | 2,65 | 2,67 | 0,64% | 61.122,00 |
| 17.01.2025 | 2,69 | 2,69 | 2,61 | 2,65 | -1,08% | 23.798,00 |
| 16.01.2025 | 2,63 | 2,71 | 2,63 | 2,68 | 0,34% | 13.801,00 |
| 15.01.2025 | 2,72 | 2,72 | 2,61 | 2,67 | -1,00% | 4.741,00 |
| 14.01.2025 | 2,65 | 2,70 | 2,65 | 2,70 | 5,88% | 5.450,00 |
| 13.01.2025 | 2,63 | 2,65 | 2,55 | 2,55 | -2,04% | 10.743,00 |
| 10.01.2025 | 2,72 | 2,72 | 2,60 | 2,60 | -4,19% | 18.058,00 |
| 09.01.2025 | 2,65 | 2,72 | 2,65 | 2,72 | 3,74% | 4.436,00 |
| 08.01.2025 | 2,57 | 2,62 | 2,57 | 2,62 | 3,56% | 18.320,00 |
| 07.01.2025 | 2,43 | 2,53 | 2,43 | 2,53 | 3,22% | 3.088,00 |
| 06.01.2025 | 2,40 | 2,55 | 2,40 | 2,45 | -3,81% | 60.533,00 |
| 03.01.2025 | 2,56 | 2,61 | 2,54 | 2,55 | -0,31% | 13.091,00 |
| 02.01.2025 | 2,36 | 2,58 | 2,36 | 2,56 | 6,10% | 22.568,00 |
| 30.12.2024 | 2,41 | 2,41 | 2,40 | 2,41 | 1,77% | 5.942,00 |
| 27.12.2024 | 2,45 | 2,45 | 2,36 | 2,37 | -1,82% | 29.681,00 |
| 23.12.2024 | 2,40 | 2,46 | 2,39 | 2,41 | -0,94% | 23.784,00 |
| 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 |