1,638€
-0,17%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 18.04.2024 | 1,62 | 1,69 | 1,61 | 1,64 | 1,42% | 441,00 |
| 17.04.2024 | 1,62 | 1,68 | 1,60 | 1,62 | -1,01% | 11.790,00 |
| 16.04.2024 | 1,65 | 1,68 | 1,58 | 1,63 | -1,64% | 23.653,00 |
| 15.04.2024 | 1,72 | 1,77 | 1,65 | 1,66 | -1,56% | 1.821,00 |
| 12.04.2024 | 1,72 | 1,83 | 1,68 | 1,69 | -1,86% | 75.912,00 |
| 11.04.2024 | 1,70 | 1,72 | 1,65 | 1,72 | 2,32% | 9.805,00 |
| 10.04.2024 | 1,70 | 1,73 | 1,64 | 1,68 | -1,15% | 6.000,00 |
| 09.04.2024 | 1,62 | 1,70 | 1,61 | 1,70 | 5,17% | 17.685,00 |
| 08.04.2024 | 1,68 | 1,73 | 1,60 | 1,62 | -3,32% | 70.861,00 |
| 05.04.2024 | 1,58 | 1,69 | 1,56 | 1,67 | 6,41% | 27.708,00 |
| 04.04.2024 | 1,66 | 1,70 | 1,57 | 1,57 | -4,10% | 17.032,00 |
| 03.04.2024 | 1,58 | 1,68 | 1,56 | 1,64 | 4,05% | 36.968,00 |
| 02.04.2024 | 1,54 | 1,60 | 1,52 | 1,57 | 1,25% | 38.319,00 |
| 28.03.2024 | 1,57 | 1,60 | 1,55 | 1,56 | 0,00% | 4.773,00 |
| 27.03.2024 | 1,46 | 1,56 | 1,42 | 1,56 | 6,87% | 86.052,00 |
| 26.03.2024 | 1,46 | 1,52 | 1,44 | 1,46 | -0,34% | 6.660,00 |
| 25.03.2024 | 1,48 | 1,53 | 1,46 | 1,46 | -1,68% | 11,00 |
| 22.03.2024 | 1,49 | 1,53 | 1,47 | 1,49 | -0,67% | 4.490,00 |
| 21.03.2024 | 1,59 | 1,61 | 1,48 | 1,50 | -3,86% | 38.929,00 |
| 20.03.2024 | 1,48 | 1,59 | 1,47 | 1,56 | 5,42% | 39.754,00 |
| 19.03.2024 | 1,51 | 1,52 | 1,45 | 1,48 | -1,99% | 10.886,00 |
| 18.03.2024 | 1,57 | 1,57 | 1,50 | 1,51 | -2,59% | 25.404,00 |
| 15.03.2024 | 1,57 | 1,61 | 1,49 | 1,55 | -0,32% | 53.530,00 |
| 14.03.2024 | 1,54 | 1,56 | 1,51 | 1,55 | 0,65% | 17.598,00 |
| 13.03.2024 | 1,50 | 1,59 | 1,48 | 1,54 | 4,05% | 34.978,00 |
| 12.03.2024 | 1,51 | 1,56 | 1,44 | 1,48 | -2,63% | 36.030,00 |
| 11.03.2024 | 1,39 | 1,53 | 1,37 | 1,52 | 9,75% | 65.061,00 |
| 08.03.2024 | 1,41 | 1,46 | 1,34 | 1,39 | -1,42% | 77.850,00 |
| 07.03.2024 | 1,35 | 1,41 | 1,33 | 1,41 | 3,69% | 15.711,00 |
| 06.03.2024 | 1,29 | 1,37 | 1,29 | 1,36 | 4,63% | 44.878,00 |
| 05.03.2024 | 1,30 | 1,37 | 1,29 | 1,30 | -0,77% | 30.370,00 |
| 04.03.2024 | 1,22 | 1,32 | 1,21 | 1,31 | 6,10% | 76.260,00 |
| 01.03.2024 | 1,15 | 1,24 | 1,13 | 1,23 | 7,42% | 15.157,00 |
| 29.02.2024 | 1,10 | 1,18 | 1,08 | 1,15 | 4,57% | 12.881,00 |
| 28.02.2024 | 1,05 | 1,11 | 1,04 | 1,10 | 5,80% | 20.000,00 |
| 27.02.2024 | 1,04 | 1,05 | 1,02 | 1,04 | 0,49% | 21.095,00 |
| 26.02.2024 | 1,05 | 1,07 | 1,02 | 1,03 | -2,83% | 125,00 |
| 23.02.2024 | 1,02 | 1,08 | 1,01 | 1,06 | 2,91% | 20.046,00 |
| 22.02.2024 | 1,08 | 1,09 | 1,03 | 1,03 | -3,29% | 31.500,00 |
| 21.02.2024 | 1,07 | 1,10 | 1,05 | 1,07 | -0,47% | 11.174,00 |
| 20.02.2024 | 1,06 | 1,13 | 1,06 | 1,07 | 1,42% | 3.300,00 |
| 19.02.2024 | 1,10 | 1,10 | 1,05 | 1,06 | -1,86% | 14.800,00 |
| 16.02.2024 | 1,09 | 1,10 | 1,07 | 1,08 | 0,00% | 1.000,00 |
| 15.02.2024 | 1,07 | 1,12 | 1,06 | 1,08 | -1,38% | 1.620,00 |
| 14.02.2024 | 1,12 | 1,14 | 1,02 | 1,09 | -3,54% | 70.002,00 |
| 13.02.2024 | 1,15 | 1,20 | 1,12 | 1,13 | -2,16% | 1.900,00 |
| 12.02.2024 | 1,11 | 1,18 | 1,09 | 1,16 | 5,00% | 6.559,00 |
| 09.02.2024 | 1,15 | 1,20 | 1,08 | 1,10 | -5,58% | 18.065,00 |
| 08.02.2024 | 1,17 | 1,22 | 1,13 | 1,17 | -0,85% | 1.040,00 |
| 07.02.2024 | 1,21 | 1,22 | 1,17 | 1,18 | -2,49% | 5.308,00 |
| 06.02.2024 | 1,18 | 1,22 | 1,17 | 1,21 | 1,69% | - |
| 05.02.2024 | 1,18 | 1,21 | 1,15 | 1,19 | -0,42% | 4.720,00 |
| 02.02.2024 | 1,20 | 1,21 | 1,15 | 1,19 | 0,00% | 7.640,00 |
| 01.02.2024 | 1,14 | 1,20 | 1,13 | 1,19 | 5,78% | 11.750,00 |
| 31.01.2024 | 1,11 | 1,18 | 1,09 | 1,13 | 1,35% | 1.500,00 |
| 30.01.2024 | 1,12 | 1,15 | 1,07 | 1,11 | -0,89% | 12.052,00 |
| 29.01.2024 | 1,15 | 1,17 | 1,12 | 1,12 | -2,18% | 6.600,00 |
| 26.01.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -0,87% | 49,00 |
| 25.01.2024 | 1,13 | 1,17 | 1,12 | 1,16 | 1,76% | 707,00 |
| 24.01.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -3,40% | 3.973,00 |
| 23.01.2024 | 1,14 | 1,18 | 1,12 | 1,18 | 3,52% | 7.132,00 |
| 22.01.2024 | 1,16 | 1,18 | 1,14 | 1,14 | -2,99% | 500,00 |
| 19.01.2024 | 1,17 | 1,19 | 1,13 | 1,17 | -1,27% | 21.758,00 |
| 18.01.2024 | 1,19 | 1,21 | 1,17 | 1,19 | 0,00% | 10.671,00 |
| 17.01.2024 | 1,24 | 1,27 | 1,17 | 1,19 | -5,95% | 19.831,00 |
| 16.01.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,95% | 4.221,00 |
| 15.01.2024 | 1,28 | 1,30 | 1,25 | 1,29 | 1,58% | 8.805,00 |
| 12.01.2024 | 1,21 | 1,31 | 1,21 | 1,27 | 4,12% | 6.270,00 |
| 11.01.2024 | 1,24 | 1,25 | 1,18 | 1,22 | -1,62% | 8.278,00 |
| 10.01.2024 | 1,23 | 1,25 | 1,20 | 1,24 | 0,41% | 2.750,00 |
| 09.01.2024 | 1,26 | 1,30 | 1,23 | 1,23 | -3,53% | 100,00 |
| 08.01.2024 | 1,31 | 1,32 | 1,27 | 1,28 | -3,41% | 2.100,00 |
| 05.01.2024 | 1,29 | 1,33 | 1,25 | 1,32 | 3,53% | 5.650,00 |
| 04.01.2024 | 1,29 | 1,30 | 1,25 | 1,28 | 0,00% | 8.306,00 |
| 03.01.2024 | 1,31 | 1,33 | 1,25 | 1,28 | -1,92% | 2.192,00 |
| 02.01.2024 | 1,33 | 1,37 | 1,29 | 1,30 | -2,62% | 25.670,00 |
| 29.12.2023 | 1,34 | 1,35 | 1,32 | 1,34 | 0,00% | 7.840,00 |
| 28.12.2023 | 1,39 | 1,39 | 1,33 | 1,34 | -3,61% | 55.900,00 |
| 27.12.2023 | 1,37 | 1,41 | 1,35 | 1,39 | 0,00% | 10.133,00 |
| 22.12.2023 | 1,39 | 1,45 | 1,37 | 1,39 | 0,00% | 65.305,00 |
| 21.12.2023 | 1,35 | 1,39 | 1,33 | 1,39 | 1,47% | 1.000,00 |
| 20.12.2023 | 1,39 | 1,40 | 1,35 | 1,37 | -2,15% | 800,00 |
| 19.12.2023 | 1,34 | 1,40 | 1,32 | 1,40 | 4,49% | 40.900,00 |
| 18.12.2023 | 1,31 | 1,40 | 1,30 | 1,34 | 2,30% | 5.700,00 |
| 15.12.2023 | 1,38 | 1,42 | 1,31 | 1,31 | -4,74% | 29.925,00 |
| 14.12.2023 | 1,34 | 1,41 | 1,32 | 1,37 | 3,01% | 56.830,00 |
| 13.12.2023 | 1,26 | 1,33 | 1,23 | 1,33 | 5,98% | 24.158,00 |
| 12.12.2023 | 1,28 | 1,29 | 1,25 | 1,26 | -1,57% | 3.500,00 |
| 11.12.2023 | 1,34 | 1,34 | 1,25 | 1,28 | -1,54% | 13.571,00 |
| 08.12.2023 | 1,32 | 1,35 | 1,29 | 1,30 | -3,36% | 14.240,00 |
| 07.12.2023 | 1,31 | 1,35 | 1,29 | 1,34 | 2,68% | 27.645,00 |
| 06.12.2023 | 1,27 | 1,33 | 1,26 | 1,31 | 3,16% | 5.940,00 |
| 05.12.2023 | 1,31 | 1,33 | 1,26 | 1,27 | -3,07% | 16.429,00 |
| 04.12.2023 | 1,41 | 1,44 | 1,30 | 1,31 | -5,78% | 26.533,00 |
| 01.12.2023 | 1,27 | 1,39 | 1,27 | 1,39 | 7,36% | 43.090,00 |
| 30.11.2023 | 1,23 | 1,32 | 1,23 | 1,29 | 3,61% | 15.920,00 |
| 29.11.2023 | 1,34 | 1,34 | 1,22 | 1,25 | -6,39% | 18.310,00 |
| 28.11.2023 | 1,28 | 1,33 | 1,27 | 1,33 | 3,50% | 13.550,00 |
| 27.11.2023 | 1,27 | 1,30 | 1,24 | 1,29 | 4,90% | 150.229,00 |