1,555€
-0,32%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,56 | 1,60 | 1,55 | 1,57 | 0,32% | 3.200,00 |
27.03.2024 | 1,46 | 1,57 | 1,44 | 1,56 | 7,22% | - |
26.03.2024 | 1,46 | 1,52 | 1,45 | 1,46 | -0,34% | - |
25.03.2024 | 1,49 | 1,54 | 1,46 | 1,46 | -2,01% | - |
22.03.2024 | 1,50 | 1,53 | 1,47 | 1,49 | -0,67% | 2.000,00 |
21.03.2024 | 1,56 | 1,61 | 1,49 | 1,50 | -3,85% | - |
20.03.2024 | 1,48 | 1,59 | 1,47 | 1,56 | 5,41% | - |
19.03.2024 | 1,51 | 1,52 | 1,45 | 1,48 | -1,66% | 500,00 |
18.03.2024 | 1,55 | 1,57 | 1,51 | 1,51 | -2,90% | 2.445,00 |
15.03.2024 | 1,56 | 1,61 | 1,50 | 1,55 | -0,64% | - |
14.03.2024 | 1,54 | 1,57 | 1,52 | 1,56 | 1,30% | 5.783,00 |
13.03.2024 | 1,49 | 1,58 | 1,48 | 1,54 | 3,70% | - |
12.03.2024 | 1,52 | 1,56 | 1,45 | 1,49 | -2,30% | 1.500,00 |
11.03.2024 | 1,38 | 1,53 | 1,38 | 1,52 | 10,55% | - |
08.03.2024 | 1,41 | 1,45 | 1,34 | 1,38 | -2,14% | 7.393,00 |
07.03.2024 | 1,36 | 1,41 | 1,34 | 1,41 | 3,69% | - |
06.03.2024 | 1,30 | 1,36 | 1,29 | 1,36 | 4,63% | - |
05.03.2024 | 1,30 | 1,38 | 1,30 | 1,30 | 0,00% | - |
04.03.2024 | 1,24 | 1,31 | 1,22 | 1,30 | 4,86% | - |
01.03.2024 | 1,14 | 1,24 | 1,14 | 1,24 | 8,81% | 1.500,00 |
29.02.2024 | 1,10 | 1,18 | 1,08 | 1,14 | 3,65% | - |
28.02.2024 | 1,04 | 1,11 | 1,04 | 1,10 | 5,80% | - |
27.02.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 0,49% | - |
26.02.2024 | 1,05 | 1,07 | 1,02 | 1,03 | -1,90% | - |
23.02.2024 | 1,03 | 1,06 | 1,02 | 1,05 | 1,94% | 15.000,00 |
22.02.2024 | 1,07 | 1,08 | 1,03 | 1,03 | -3,29% | 568,00 |
21.02.2024 | 1,07 | 1,10 | 1,06 | 1,07 | -0,47% | - |
20.02.2024 | 1,07 | 1,12 | 1,06 | 1,07 | 0,47% | - |
19.02.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -0,93% | - |
16.02.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | - |
15.02.2024 | 1,06 | 1,12 | 1,06 | 1,09 | 2,36% | - |
14.02.2024 | 1,12 | 1,14 | 1,02 | 1,06 | -4,93% | - |
13.02.2024 | 1,16 | 1,20 | 1,12 | 1,12 | -3,46% | - |
12.02.2024 | 1,10 | 1,18 | 1,10 | 1,16 | 5,00% | - |
09.02.2024 | 1,16 | 1,19 | 1,08 | 1,10 | -4,76% | - |
08.02.2024 | 1,18 | 1,22 | 1,14 | 1,16 | -1,70% | - |
07.02.2024 | 1,21 | 1,22 | 1,17 | 1,18 | -2,49% | - |
06.02.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 1,69% | - |
05.02.2024 | 1,19 | 1,21 | 1,16 | 1,19 | -0,42% | - |
02.02.2024 | 1,20 | 1,20 | 1,15 | 1,19 | -0,42% | 145,00 |
01.02.2024 | 1,12 | 1,20 | 1,12 | 1,20 | 7,17% | 56,00 |
31.01.2024 | 1,10 | 1,18 | 1,09 | 1,12 | 1,36% | - |
30.01.2024 | 1,12 | 1,15 | 1,08 | 1,10 | -1,79% | 769,00 |
29.01.2024 | 1,14 | 1,18 | 1,12 | 1,12 | -1,32% | - |
26.01.2024 | 1,17 | 1,18 | 1,14 | 1,14 | -2,58% | 850,00 |
25.01.2024 | 1,14 | 1,17 | 1,12 | 1,17 | 2,64% | - |
24.01.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -3,40% | 1.000,00 |
23.01.2024 | 1,14 | 1,18 | 1,13 | 1,18 | 3,52% | - |
22.01.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -2,99% | - |
19.01.2024 | 1,19 | 1,19 | 1,14 | 1,17 | -1,27% | - |
18.01.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 0,00% | 3.000,00 |
17.01.2024 | 1,26 | 1,27 | 1,19 | 1,19 | -5,58% | - |
16.01.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | 1.500,00 |
15.01.2024 | 1,28 | 1,29 | 1,26 | 1,29 | 0,78% | - |
12.01.2024 | 1,23 | 1,31 | 1,21 | 1,28 | 4,08% | - |
11.01.2024 | 1,25 | 1,25 | 1,19 | 1,23 | -1,61% | - |
10.01.2024 | 1,23 | 1,25 | 1,20 | 1,25 | 1,22% | - |
09.01.2024 | 1,28 | 1,30 | 1,23 | 1,23 | -3,53% | - |
08.01.2024 | 1,31 | 1,32 | 1,27 | 1,28 | -2,67% | - |
05.01.2024 | 1,28 | 1,33 | 1,26 | 1,31 | 2,75% | 500,00 |
04.01.2024 | 1,28 | 1,30 | 1,25 | 1,28 | -0,39% | 10.000,00 |
03.01.2024 | 1,30 | 1,31 | 1,25 | 1,28 | -1,54% | 15,00 |
02.01.2024 | 1,32 | 1,37 | 1,29 | 1,30 | -1,89% | - |
29.12.2023 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
28.12.2023 | 1,39 | 1,40 | 1,33 | 1,33 | -4,33% | 1.150,00 |
27.12.2023 | 1,39 | 1,42 | 1,36 | 1,39 | 0,00% | 2.030,00 |
22.12.2023 | 1,39 | 1,45 | 1,37 | 1,39 | 0,00% | - |
21.12.2023 | 1,37 | 1,40 | 1,35 | 1,39 | 1,47% | - |
20.12.2023 | 1,40 | 1,41 | 1,36 | 1,37 | -2,15% | - |
19.12.2023 | 1,34 | 1,40 | 1,32 | 1,40 | 4,49% | - |
18.12.2023 | 1,32 | 1,37 | 1,30 | 1,34 | 1,52% | 3.170,00 |
15.12.2023 | 1,37 | 1,42 | 1,31 | 1,32 | -4,01% | - |
14.12.2023 | 1,34 | 1,41 | 1,33 | 1,37 | 2,24% | - |
13.12.2023 | 1,26 | 1,34 | 1,24 | 1,34 | 6,77% | - |
12.12.2023 | 1,28 | 1,29 | 1,25 | 1,26 | -1,57% | - |
11.12.2023 | 1,29 | 1,31 | 1,25 | 1,28 | -0,78% | - |
08.12.2023 | 1,35 | 1,36 | 1,29 | 1,29 | -4,46% | 450,00 |
07.12.2023 | 1,31 | 1,35 | 1,30 | 1,35 | 3,07% | 1.909,00 |
06.12.2023 | 1,27 | 1,33 | 1,26 | 1,31 | 3,16% | - |
05.12.2023 | 1,31 | 1,33 | 1,27 | 1,27 | -3,07% | - |
04.12.2023 | 1,39 | 1,42 | 1,30 | 1,31 | -5,78% | 575,00 |
01.12.2023 | 1,29 | 1,39 | 1,28 | 1,39 | 7,78% | 3.300,00 |
30.11.2023 | 1,22 | 1,32 | 1,22 | 1,29 | 6,64% | - |
29.11.2023 | 1,34 | 1,34 | 1,21 | 1,21 | -9,74% | 14.820,00 |
28.11.2023 | 1,28 | 1,34 | 1,26 | 1,34 | 4,71% | - |
27.11.2023 | 1,24 | 1,32 | 1,22 | 1,28 | 3,24% | 3.600,00 |
24.11.2023 | 1,23 | 1,24 | 1,21 | 1,24 | 0,82% | - |
23.11.2023 | 1,23 | 1,24 | 1,21 | 1,23 | 0,00% | - |
22.11.2023 | 1,21 | 1,23 | 1,19 | 1,23 | 1,66% | - |
21.11.2023 | 1,16 | 1,23 | 1,14 | 1,21 | 4,33% | - |
20.11.2023 | 1,12 | 1,16 | 1,10 | 1,16 | 3,59% | - |
17.11.2023 | 1,16 | 1,17 | 1,11 | 1,12 | -3,46% | - |
16.11.2023 | 1,10 | 1,17 | 1,10 | 1,16 | 5,00% | 2.000,00 |
15.11.2023 | 1,13 | 1,15 | 1,10 | 1,10 | -2,22% | 200,00 |
14.11.2023 | 1,06 | 1,14 | 1,06 | 1,13 | 6,13% | - |
13.11.2023 | 1,05 | 1,08 | 1,05 | 1,06 | 0,95% | - |
10.11.2023 | 1,09 | 1,10 | 1,05 | 1,05 | -3,23% | - |
09.11.2023 | 1,09 | 1,14 | 1,08 | 1,09 | -0,46% | - |
08.11.2023 | 1,16 | 1,17 | 1,08 | 1,09 | -5,63% | - |
07.11.2023 | 1,18 | 1,20 | 1,11 | 1,16 | -2,12% | - |