Börse:
8,427$
-7,01%
Echtzeit-Aktienkurs NovaGold Resources
Bid:
8,323$
Ask:
8,531$
Aktienkurse zur NovaGold Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,92 | 8,96 | 8,31 | 8,35 | -6,81% | 2.801.759,00 |
| 25.02.2021 | 9,02 | 9,12 | 8,88 | 8,96 | -2,18% | 1.822.567,00 |
| 24.02.2021 | 9,00 | 9,20 | 8,88 | 9,16 | 1,55% | 942.606,00 |
| 23.02.2021 | 9,24 | 9,24 | 8,95 | 9,02 | -3,22% | 1.533.818,00 |
| 22.02.2021 | 9,09 | 9,41 | 9,03 | 9,32 | 3,44% | 1.442.394,00 |
| 19.02.2021 | 8,96 | 9,22 | 8,89 | 9,01 | 0,11% | 1.372.297,00 |
| 18.02.2021 | 9,10 | 9,19 | 8,95 | 9,00 | -1,10% | 1.260.861,00 |
| 17.02.2021 | 8,83 | 9,11 | 8,71 | 9,10 | 0,89% | 1.407.592,00 |
| 16.02.2021 | 9,29 | 9,32 | 9,02 | 9,02 | -3,74% | 838.849,00 |
| 12.02.2021 | 9,11 | 9,49 | 8,94 | 9,37 | 2,18% | 1.052.438,00 |
| 11.02.2021 | 9,50 | 9,60 | 9,09 | 9,17 | -3,27% | 768.415,00 |
| 10.02.2021 | 9,71 | 9,72 | 9,42 | 9,48 | -1,46% | 879.546,00 |
| 09.02.2021 | 9,78 | 9,85 | 9,50 | 9,62 | -0,72% | 779.059,00 |
| 08.02.2021 | 9,40 | 9,72 | 9,31 | 9,69 | 5,67% | 1.200.283,00 |
| 05.02.2021 | 9,22 | 9,24 | 9,01 | 9,17 | 0,00% | 785.626,00 |
| 04.02.2021 | 9,00 | 9,18 | 8,82 | 9,17 | -0,33% | 812.928,00 |
| 03.02.2021 | 9,34 | 9,47 | 9,13 | 9,20 | -2,44% | 812.399,00 |
| 02.02.2021 | 9,32 | 9,63 | 9,09 | 9,43 | -1,57% | 1.184.479,00 |
| 01.02.2021 | 9,48 | 9,62 | 9,13 | 9,58 | 5,04% | 2.159.925,00 |
| 29.01.2021 | 9,55 | 9,82 | 9,09 | 9,12 | -3,70% | 2.168.487,00 |
| 28.01.2021 | 8,93 | 9,48 | 8,63 | 9,47 | 9,73% | 3.245.234,00 |
| 27.01.2021 | 8,91 | 8,92 | 8,52 | 8,63 | -3,79% | 1.768.909,00 |
| 26.01.2021 | 8,99 | 9,14 | 8,94 | 8,97 | 0,00% | 713.063,00 |
| 25.01.2021 | 9,10 | 9,15 | 8,87 | 8,97 | -1,43% | 852.386,00 |
| 22.01.2021 | 8,81 | 9,14 | 8,68 | 9,10 | 1,11% | 1.162.443,00 |
| 21.01.2021 | 9,23 | 9,24 | 8,93 | 9,00 | -2,39% | 808.865,00 |
| 20.01.2021 | 8,90 | 9,32 | 8,90 | 9,22 | 4,06% | 1.220.656,00 |
| 19.01.2021 | 9,07 | 9,07 | 8,78 | 8,86 | -0,45% | 1.281.909,00 |
| 15.01.2021 | 9,51 | 9,52 | 8,90 | 8,90 | -7,29% | 2.230.532,00 |
| 14.01.2021 | 9,60 | 9,81 | 9,57 | 9,60 | 0,00% | 872.126,00 |
| 13.01.2021 | 9,75 | 9,81 | 9,54 | 9,60 | -1,64% | 863.389,00 |
| 12.01.2021 | 9,73 | 9,77 | 9,52 | 9,76 | 0,93% | 941.215,00 |
| 11.01.2021 | 9,66 | 9,81 | 9,51 | 9,67 | -0,92% | 879.542,00 |
| 08.01.2021 | 10,03 | 10,10 | 9,57 | 9,76 | -4,69% | 2.047.760,00 |
| 07.01.2021 | 10,30 | 10,30 | 10,10 | 10,24 | -1,06% | 876.104,00 |
| 06.01.2021 | 10,17 | 10,37 | 9,95 | 10,35 | 1,77% | 1.351.785,00 |
| 05.01.2021 | 10,44 | 10,44 | 10,07 | 10,17 | -1,74% | 1.087.425,00 |
| 04.01.2021 | 9,99 | 10,40 | 9,91 | 10,35 | 7,03% | 1.656.316,00 |
| 31.12.2020 | 9,96 | 10,02 | 9,66 | 9,67 | -3,01% | 908.338,00 |
| 30.12.2020 | 9,69 | 10,02 | 9,69 | 9,97 | 2,78% | 737.378,00 |
| 29.12.2020 | 9,85 | 9,95 | 9,68 | 9,70 | -0,92% | 1.181.208,00 |
| 28.12.2020 | 10,18 | 10,27 | 9,79 | 9,79 | -2,10% | 1.067.019,00 |
| 24.12.2020 | 10,00 | 10,12 | 9,88 | 10,00 | 0,10% | 671.382,00 |
| 23.12.2020 | 10,10 | 10,22 | 9,96 | 9,99 | -0,20% | 1.217.533,00 |
| 22.12.2020 | 10,46 | 10,48 | 9,98 | 10,01 | -4,30% | 1.011.669,00 |
| 21.12.2020 | 10,51 | 10,68 | 10,40 | 10,46 | 0,38% | 1.339.863,00 |
| 18.12.2020 | 10,90 | 10,92 | 10,42 | 10,42 | -4,75% | 2.952.311,00 |
| 17.12.2020 | 10,70 | 11,03 | 10,68 | 10,94 | 4,39% | 1.769.666,00 |
| 16.12.2020 | 10,24 | 10,51 | 10,16 | 10,48 | 2,54% | 1.142.790,00 |
| 15.12.2020 | 9,94 | 10,27 | 9,94 | 10,22 | 4,07% | 1.259.421,00 |
| 14.12.2020 | 9,99 | 10,20 | 9,82 | 9,82 | -1,31% | 1.400.051,00 |
| 11.12.2020 | 9,98 | 10,08 | 9,85 | 9,95 | -0,50% | 952.864,00 |
| 10.12.2020 | 10,00 | 10,24 | 9,92 | 10,00 | 0,50% | 926.230,00 |
| 09.12.2020 | 10,36 | 10,45 | 9,93 | 9,95 | -5,24% | 1.355.314,00 |
| 08.12.2020 | 10,52 | 10,59 | 10,31 | 10,50 | 0,29% | 1.054.166,00 |
| 07.12.2020 | 10,05 | 10,64 | 10,05 | 10,47 | 3,25% | 1.263.911,00 |
| 04.12.2020 | 10,09 | 10,20 | 9,99 | 10,14 | 0,10% | 1.039.714,00 |
| 03.12.2020 | 10,35 | 10,43 | 10,07 | 10,13 | -1,75% | 934.541,00 |
| 02.12.2020 | 10,21 | 10,36 | 10,06 | 10,31 | 1,38% | 1.029.528,00 |
| 01.12.2020 | 10,23 | 10,38 | 9,96 | 10,17 | 2,11% | 1.892.957,00 |
| 30.11.2020 | 9,81 | 10,04 | 9,80 | 9,96 | -0,90% | 1.695.345,00 |
| 27.11.2020 | 9,85 | 10,07 | 9,72 | 10,05 | 1,11% | 918.961,00 |
| 25.11.2020 | 10,09 | 10,12 | 9,81 | 9,94 | 0,61% | 1.479.389,00 |
| 24.11.2020 | 10,00 | 10,08 | 9,75 | 9,88 | -1,69% | 2.061.548,00 |
| 23.11.2020 | 10,45 | 10,48 | 10,05 | 10,05 | -4,74% | 1.429.485,00 |
| 20.11.2020 | 10,45 | 10,73 | 10,41 | 10,55 | 0,67% | 1.687.145,00 |
| 19.11.2020 | 10,35 | 10,61 | 10,35 | 10,48 | 0,38% | 1.324.899,00 |
| 18.11.2020 | 10,89 | 10,92 | 10,44 | 10,44 | -4,57% | 1.460.986,00 |
| 17.11.2020 | 11,01 | 11,11 | 10,83 | 10,94 | -0,64% | 1.799.350,00 |
| 16.11.2020 | 10,83 | 11,02 | 10,68 | 11,01 | 1,57% | 1.161.949,00 |
| 13.11.2020 | 11,04 | 11,07 | 10,80 | 10,84 | 0,09% | 830.627,00 |
| 12.11.2020 | 10,75 | 11,13 | 10,72 | 10,83 | 1,69% | 859.692,00 |
| 11.11.2020 | 10,44 | 10,65 | 10,32 | 10,65 | 0,28% | 1.219.745,00 |
| 10.11.2020 | 11,20 | 11,29 | 10,61 | 10,62 | -4,50% | 1.200.694,00 |
| 09.11.2020 | 10,83 | 11,26 | 10,82 | 11,12 | -2,88% | 2.040.771,00 |
| 06.11.2020 | 11,47 | 11,50 | 11,13 | 11,45 | 0,44% | 1.140.878,00 |
| 05.11.2020 | 10,90 | 11,42 | 10,90 | 11,40 | 7,34% | 2.094.881,00 |
| 04.11.2020 | 10,95 | 10,98 | 10,54 | 10,62 | -3,01% | 793.546,00 |
| 03.11.2020 | 10,84 | 11,11 | 10,72 | 10,95 | 2,72% | 1.431.413,00 |
| 02.11.2020 | 10,49 | 10,67 | 10,17 | 10,66 | 2,90% | 1.157.501,00 |
| 30.10.2020 | 10,24 | 10,42 | 10,05 | 10,36 | 1,97% | 1.282.874,00 |
| 29.10.2020 | 10,04 | 10,35 | 10,02 | 10,16 | -0,59% | 1.063.684,00 |
| 28.10.2020 | 10,86 | 10,87 | 10,17 | 10,22 | -7,93% | 1.982.585,00 |
| 27.10.2020 | 10,76 | 11,10 | 10,68 | 11,10 | 4,03% | 1.019.800,00 |
| 26.10.2020 | 10,75 | 10,96 | 10,65 | 10,67 | -0,84% | 695.094,00 |
| 23.10.2020 | 10,63 | 10,83 | 10,52 | 10,76 | 1,32% | 847.525,00 |
| 22.10.2020 | 10,84 | 10,95 | 10,62 | 10,62 | -2,48% | 949.307,00 |
| 21.10.2020 | 10,94 | 11,12 | 10,87 | 10,89 | 0,09% | 627.009,00 |
| 20.10.2020 | 11,01 | 11,14 | 10,81 | 10,88 | -0,91% | 1.108.641,00 |
| 19.10.2020 | 11,18 | 11,24 | 10,90 | 10,98 | -0,18% | 1.172.520,00 |
| 16.10.2020 | 10,92 | 11,13 | 10,92 | 11,00 | -0,18% | 845.243,00 |
| 15.10.2020 | 11,02 | 11,15 | 10,89 | 11,02 | -0,45% | 844.870,00 |
| 14.10.2020 | 11,12 | 11,33 | 11,07 | 11,07 | 0,45% | 907.786,00 |
| 13.10.2020 | 11,26 | 11,26 | 10,97 | 11,02 | -3,42% | 1.143.624,00 |
| 12.10.2020 | 11,34 | 11,43 | 11,21 | 11,41 | 0,09% | 1.012.795,00 |
| 09.10.2020 | 11,30 | 11,46 | 11,12 | 11,40 | 3,45% | 1.753.885,00 |
| 08.10.2020 | 11,15 | 11,42 | 10,93 | 11,02 | 0,55% | 2.427.214,00 |
| 07.10.2020 | 11,20 | 11,20 | 10,93 | 10,96 | -0,09% | 1.851.969,00 |
| 06.10.2020 | 11,18 | 11,38 | 10,92 | 10,97 | -1,53% | 1.996.829,00 |
| 05.10.2020 | 11,10 | 11,37 | 11,04 | 11,14 | 0,36% | 1.416.555,00 |