8,466€
-15,06%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 9,36 | 9,47 | 8,45 | 8,99 | -9,77% | - |
| 29.01.2026 | 10,72 | 10,84 | 9,70 | 9,97 | -5,17% | - |
| 28.01.2026 | 10,81 | 10,92 | 10,36 | 10,51 | 1,33% | - |
| 27.01.2026 | 10,65 | 10,87 | 9,90 | 10,37 | -5,85% | - |
| 26.01.2026 | 11,26 | 11,55 | 10,92 | 11,02 | 1,12% | - |
| 23.01.2026 | 10,81 | 11,03 | 10,60 | 10,90 | 1,68% | 37.452,00 |
| 22.01.2026 | 9,70 | 10,76 | 9,52 | 10,72 | 11,06% | 42.047,00 |
| 21.01.2026 | 9,85 | 10,06 | 9,49 | 9,65 | 0,44% | 46.797,00 |
| 20.01.2026 | 9,90 | 10,22 | 9,49 | 9,61 | -0,81% | 36.051,00 |
| 19.01.2026 | 9,50 | 9,87 | 9,48 | 9,68 | 2,07% | 40.022,00 |
| 16.01.2026 | 9,20 | 9,49 | 8,82 | 9,49 | 5,19% | 19.070,00 |
| 15.01.2026 | 8,75 | 9,02 | 8,54 | 9,02 | 3,20% | 14.339,00 |
| 14.01.2026 | 8,95 | 9,40 | 8,54 | 8,74 | -1,42% | 53.900,00 |
| 13.01.2026 | 9,10 | 9,27 | 8,84 | 8,87 | -2,72% | 36.625,00 |
| 12.01.2026 | 8,88 | 9,20 | 8,80 | 9,11 | 5,78% | 85.755,00 |
| 09.01.2026 | 8,22 | 8,64 | 8,12 | 8,62 | 5,07% | 39.010,00 |
| 08.01.2026 | 7,87 | 8,20 | 7,76 | 8,20 | 2,91% | 29.484,00 |
| 07.01.2026 | 8,00 | 8,10 | 7,60 | 7,97 | -1,61% | 21.485,00 |
| 06.01.2026 | 7,83 | 8,10 | 7,74 | 8,10 | 4,84% | 48.255,00 |
| 05.01.2026 | 7,49 | 8,00 | 7,49 | 7,72 | 8,33% | 37.980,00 |
| 02.01.2026 | 7,48 | 7,90 | 7,13 | 7,13 | -7,35% | 44.645,00 |
| 30.12.2025 | 7,75 | 7,81 | 7,60 | 7,70 | 1,88% | 9.677,00 |
| 29.12.2025 | 7,81 | 7,83 | 7,40 | 7,55 | -3,15% | 89.989,00 |
| 23.12.2025 | 7,80 | 8,05 | 7,60 | 7,80 | 0,91% | 33.111,00 |
| 22.12.2025 | 7,71 | 8,04 | 7,67 | 7,73 | 3,07% | 37.006,00 |
| 19.12.2025 | 7,20 | 7,70 | 7,02 | 7,50 | 4,84% | 32.449,00 |
| 18.12.2025 | 7,02 | 7,31 | 7,00 | 7,15 | 1,05% | 14.778,00 |
| 17.12.2025 | 7,12 | 7,24 | 7,02 | 7,08 | 1,14% | 103.982,00 |
| 16.12.2025 | 6,88 | 7,04 | 6,77 | 7,00 | 0,43% | 88.443,00 |
| 15.12.2025 | 7,20 | 7,37 | 6,92 | 6,97 | -2,16% | 65.041,00 |
| 12.12.2025 | 7,42 | 7,55 | 6,96 | 7,12 | -2,49% | 38.796,00 |
| 11.12.2025 | 6,53 | 7,43 | 6,42 | 7,31 | 9,63% | 53.039,00 |
| 10.12.2025 | 6,79 | 6,79 | 6,48 | 6,66 | -0,30% | 15.923,00 |
| 09.12.2025 | 6,41 | 6,76 | 6,32 | 6,68 | 2,96% | 31.230,00 |
| 08.12.2025 | 6,60 | 6,71 | 6,45 | 6,49 | -3,82% | 9.349,00 |
| 05.12.2025 | 6,80 | 6,82 | 6,74 | 6,75 | 1,26% | 10.581,00 |
| 04.12.2025 | 6,70 | 6,73 | 6,54 | 6,67 | -0,89% | 13.404,00 |
| 03.12.2025 | 6,92 | 6,99 | 6,73 | 6,73 | -3,14% | 9.674,00 |
| 02.12.2025 | 7,08 | 7,10 | 6,72 | 6,94 | -3,93% | 37.341,00 |
| 01.12.2025 | 7,07 | 7,45 | 7,07 | 7,23 | 2,12% | 79.786,00 |
| 28.11.2025 | 6,79 | 7,22 | 6,79 | 7,08 | 4,95% | 117.507,00 |
| 27.11.2025 | 6,72 | 6,78 | 6,65 | 6,74 | 0,06% | 41.968,00 |
| 26.11.2025 | 6,35 | 6,75 | 6,35 | 6,74 | 5,58% | 155.209,00 |
| 25.11.2025 | 6,29 | 6,40 | 6,15 | 6,38 | 1,33% | 71.719,00 |
| 24.11.2025 | 5,77 | 6,30 | 5,70 | 6,30 | 8,51% | 18.262,00 |
| 21.11.2025 | 5,80 | 5,88 | 5,68 | 5,81 | -2,22% | 25.573,00 |
| 20.11.2025 | 6,09 | 6,26 | 5,85 | 5,94 | -1,62% | 4.931,00 |
| 19.11.2025 | 5,97 | 6,33 | 5,97 | 6,04 | 0,13% | 14.837,00 |
| 18.11.2025 | 6,00 | 6,12 | 5,98 | 6,03 | 0,00% | 114.730,00 |
| 17.11.2025 | 6,10 | 6,22 | 6,03 | 6,03 | -2,46% | 24.339,00 |
| 14.11.2025 | 6,30 | 6,30 | 5,90 | 6,18 | -1,84% | 17.061,00 |
| 13.11.2025 | 6,59 | 6,71 | 6,18 | 6,30 | -4,17% | 75.907,00 |
| 12.11.2025 | 6,32 | 6,66 | 6,26 | 6,57 | 4,62% | 56.413,00 |
| 11.11.2025 | 6,30 | 6,30 | 6,13 | 6,28 | 1,32% | 37.603,00 |
| 10.11.2025 | 6,28 | 6,45 | 6,17 | 6,20 | 3,13% | 69.277,00 |
| 07.11.2025 | 6,05 | 6,12 | 5,93 | 6,01 | -1,57% | 16.671,00 |
| 06.11.2025 | 5,85 | 6,13 | 5,85 | 6,11 | 2,45% | 16.048,00 |
| 05.11.2025 | 5,88 | 5,96 | 5,77 | 5,96 | 2,94% | 67.764,00 |
| 04.11.2025 | 6,32 | 6,34 | 5,76 | 5,79 | -7,48% | 137.282,00 |
| 03.11.2025 | 6,48 | 7,30 | 6,22 | 6,26 | -0,89% | 84.178,00 |
| 31.10.2025 | 6,40 | 6,45 | 6,28 | 6,31 | 0,51% | 17.920,00 |
| 30.10.2025 | 6,13 | 6,37 | 6,00 | 6,28 | 2,55% | 48.503,00 |
| 29.10.2025 | 5,82 | 6,50 | 5,67 | 6,13 | 11,42% | 158.578,00 |
| 28.10.2025 | 5,33 | 5,50 | 5,17 | 5,50 | 3,11% | 10.075,00 |
| 27.10.2025 | 5,60 | 5,60 | 5,19 | 5,33 | -4,79% | 58.186,00 |
| 24.10.2025 | 5,55 | 5,65 | 5,40 | 5,60 | 0,18% | 22.054,00 |
| 23.10.2025 | 5,50 | 5,70 | 5,50 | 5,59 | 0,76% | 14.499,00 |
| 22.10.2025 | 5,47 | 5,60 | 5,00 | 5,55 | 1,50% | 71.215,00 |
| 21.10.2025 | 6,12 | 6,12 | 5,43 | 5,47 | -11,70% | 112.035,00 |
| 20.10.2025 | 5,99 | 6,20 | 5,93 | 6,19 | 3,75% | 73.950,00 |
| 17.10.2025 | 6,48 | 6,50 | 5,86 | 5,97 | -6,64% | 88.023,00 |
| 16.10.2025 | 6,25 | 6,43 | 6,25 | 6,39 | 2,17% | 79.595,00 |
| 15.10.2025 | 6,20 | 6,35 | 6,17 | 6,25 | 0,84% | 24.660,00 |
| 14.10.2025 | 6,31 | 6,31 | 5,90 | 6,20 | 0,06% | 22.230,00 |
| 13.10.2025 | 5,95 | 6,25 | 5,95 | 6,20 | 4,87% | 21.660,00 |
| 10.10.2025 | 5,90 | 6,04 | 5,83 | 5,91 | -0,27% | 20.198,00 |
| 09.10.2025 | 6,15 | 6,27 | 5,82 | 5,93 | -4,54% | 27.771,00 |
| 08.10.2025 | 6,25 | 6,38 | 6,15 | 6,21 | -0,51% | 134.023,00 |
| 07.10.2025 | 6,32 | 6,36 | 6,15 | 6,24 | -0,26% | 16.845,00 |
| 06.10.2025 | 6,47 | 6,47 | 6,18 | 6,26 | -0,35% | 74.751,00 |
| 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 |