2,503€
-0,79%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,53 | 2,60 | 2,51 | 2,51 | -0,34% | - |
| 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 |
| 02.08.2024 | 2,19 | 2,21 | 1,99 | 2,01 | -6,16% | 75.728,00 |
| 01.08.2024 | 2,11 | 2,21 | 2,09 | 2,14 | -0,83% | 39.530,00 |
| 31.07.2024 | 1,94 | 2,16 | 1,94 | 2,16 | 13,95% | 26.930,00 |
| 30.07.2024 | 1,95 | 1,95 | 1,87 | 1,90 | -0,24% | 15.700,00 |
| 29.07.2024 | 1,89 | 1,90 | 1,88 | 1,90 | 2,65% | 8.800,00 |
| 26.07.2024 | 1,91 | 1,92 | 1,85 | 1,85 | -3,79% | 1.575,00 |
| 25.07.2024 | 1,97 | 1,97 | 1,88 | 1,92 | -4,61% | 20.961,00 |
| 24.07.2024 | 2,06 | 2,06 | 2,02 | 2,02 | -0,10% | 3.000,00 |
| 23.07.2024 | 1,98 | 2,05 | 1,92 | 2,02 | 0,80% | 36.943,00 |
| 22.07.2024 | 2,01 | 2,01 | 1,99 | 2,00 | -3,14% | 33.452,00 |
| 19.07.2024 | 2,04 | 2,08 | 2,03 | 2,07 | -0,77% | 11.932,00 |
| 18.07.2024 | 2,11 | 2,14 | 2,05 | 2,08 | -2,98% | 17.342,00 |
| 17.07.2024 | 2,20 | 2,20 | 2,15 | 2,15 | -2,98% | 11.735,00 |
| 16.07.2024 | 2,20 | 2,23 | 2,18 | 2,21 | 1,93% | 25.760,00 |
| 15.07.2024 | 2,19 | 2,19 | 2,12 | 2,17 | -0,55% | 18.055,00 |
| 12.07.2024 | 2,18 | 2,20 | 2,16 | 2,18 | -2,41% | 9.230,00 |
| 11.07.2024 | 2,25 | 2,25 | 2,20 | 2,24 | 1,27% | 10.265,00 |
| 10.07.2024 | 2,08 | 2,25 | 2,08 | 2,21 | 8,12% | 43.640,00 |
| 09.07.2024 | 2,05 | 2,07 | 2,04 | 2,04 | 1,19% | 4.600,00 |
| 08.07.2024 | 1,99 | 2,02 | 1,95 | 2,02 | 0,75% | 15.477,00 |
| 05.07.2024 | 1,96 | 2,01 | 1,96 | 2,01 | 3,64% | 12.210,00 |
| 04.07.2024 | 1,92 | 1,96 | 1,92 | 1,93 | -0,05% | 4.000,00 |
| 03.07.2024 | 1,85 | 1,96 | 1,85 | 1,94 | 6,58% | 55.676,00 |
| 02.07.2024 | 1,79 | 1,84 | 1,79 | 1,82 | -2,60% | 4.300,00 |
| 01.07.2024 | 1,83 | 1,86 | 1,82 | 1,86 | 3,47% | 7.240,00 |
| 28.06.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -2,57% | 2.100,00 |
| 27.06.2024 | 1,81 | 1,88 | 1,81 | 1,85 | -1,20% | 12.959,00 |
| 26.06.2024 | 1,81 | 1,87 | 1,78 | 1,87 | 2,63% | 7.800,00 |
| 25.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,19% | 1.720,00 |
| 24.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,25% | 2.800,00 |
| 21.06.2024 | 1,92 | 1,92 | 1,82 | 1,82 | -2,38% | 4.000,00 |
| 20.06.2024 | 1,86 | 1,87 | 1,83 | 1,87 | 2,61% | 8.504,00 |
| 19.06.2024 | 1,80 | 1,85 | 1,80 | 1,82 | -1,81% | 4.476,00 |