1,716$
-0,22%
Echtzeit-Aktienkurs New Gold Inc.
Bid:
Ask:
Aktienkurse zur New Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,70 | 1,76 | 1,70 | 1,72 | -0,22% | - |
| 22.04.2024 | 1,69 | 1,76 | 1,66 | 1,72 | -1,71% | 10.776.719,00 |
| 19.04.2024 | 1,75 | 1,77 | 1,73 | 1,75 | 0,00% | 8.549.621,00 |
| 18.04.2024 | 1,76 | 1,81 | 1,72 | 1,75 | 1,16% | 7.400.010,00 |
| 17.04.2024 | 1,74 | 1,79 | 1,71 | 1,73 | 0,58% | 7.435.714,00 |
| 16.04.2024 | 1,73 | 1,79 | 1,71 | 1,72 | -2,27% | 11.253.629,00 |
| 15.04.2024 | 1,79 | 1,82 | 1,75 | 1,76 | -2,22% | 8.348.957,00 |
| 12.04.2024 | 1,88 | 1,94 | 1,78 | 1,80 | -2,17% | 14.386.169,00 |
| 11.04.2024 | 1,83 | 1,85 | 1,78 | 1,84 | 1,66% | 8.455.945,00 |
| 10.04.2024 | 1,79 | 1,86 | 1,76 | 1,81 | -2,69% | 9.285.584,00 |
| 09.04.2024 | 1,79 | 1,86 | 1,77 | 1,86 | 6,29% | 12.421.570,00 |
| 08.04.2024 | 1,85 | 1,87 | 1,74 | 1,75 | -3,85% | 8.302.072,00 |
| 05.04.2024 | 1,73 | 1,83 | 1,72 | 1,82 | 5,20% | 8.539.505,00 |
| 04.04.2024 | 1,81 | 1,81 | 1,70 | 1,73 | -3,89% | 9.482.546,00 |
| 03.04.2024 | 1,71 | 1,83 | 1,70 | 1,80 | 5,26% | 15.429.766,00 |
| 02.04.2024 | 1,72 | 1,72 | 1,66 | 1,71 | 1,18% | 8.254.495,00 |
| 01.04.2024 | 1,76 | 1,80 | 1,68 | 1,69 | -0,59% | 7.930.818,00 |
| 28.03.2024 | 1,73 | 1,74 | 1,67 | 1,70 | 0,59% | 8.058.158,00 |
| 27.03.2024 | 1,58 | 1,70 | 1,58 | 1,69 | 6,96% | 7.941.672,00 |
| 26.03.2024 | 1,64 | 1,65 | 1,56 | 1,58 | 0,00% | 3.074.831,00 |
| 25.03.2024 | 1,64 | 1,67 | 1,57 | 1,58 | -0,63% | 2.587.003,00 |
| 22.03.2024 | 1,61 | 1,66 | 1,58 | 1,59 | -2,45% | 3.863.124,00 |
| 21.03.2024 | 1,74 | 1,74 | 1,61 | 1,63 | -4,12% | 7.373.157,00 |
| 20.03.2024 | 1,59 | 1,73 | 1,58 | 1,70 | 6,92% | 9.442.358,00 |
| 19.03.2024 | 1,60 | 1,65 | 1,52 | 1,59 | -2,45% | 5.639.081,00 |
| 18.03.2024 | 1,69 | 1,70 | 1,63 | 1,63 | -4,12% | 5.446.247,00 |
| 15.03.2024 | 1,68 | 1,76 | 1,65 | 1,70 | 1,19% | 25.751.494,00 |
| 14.03.2024 | 1,68 | 1,71 | 1,64 | 1,68 | 0,00% | 8.844.186,00 |
| 13.03.2024 | 1,64 | 1,74 | 1,63 | 1,68 | 3,70% | 17.554.436,00 |
| 12.03.2024 | 1,62 | 1,70 | 1,57 | 1,62 | -2,99% | 10.891.602,00 |
| 11.03.2024 | 1,53 | 1,67 | 1,51 | 1,67 | 11,33% | 12.960.783,00 |
| 08.03.2024 | 1,56 | 1,57 | 1,47 | 1,50 | -2,60% | 11.533.890,00 |
| 07.03.2024 | 1,47 | 1,54 | 1,46 | 1,54 | 4,76% | 5.191.840,00 |
| 06.03.2024 | 1,42 | 1,49 | 1,41 | 1,47 | 3,52% | 5.995.854,00 |
| 05.03.2024 | 1,45 | 1,50 | 1,40 | 1,42 | 0,71% | 9.917.168,00 |
| 04.03.2024 | 1,35 | 1,42 | 1,32 | 1,41 | 5,22% | 8.416.470,00 |
| 01.03.2024 | 1,31 | 1,35 | 1,23 | 1,34 | 8,06% | 8.392.694,00 |
| 29.02.2024 | 1,22 | 1,28 | 1,21 | 1,24 | 4,20% | 7.939.856,00 |
| 28.02.2024 | 1,14 | 1,20 | 1,12 | 1,19 | 5,31% | 7.569.196,00 |
| 27.02.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 0,89% | 2.367.728,00 |
| 26.02.2024 | 1,12 | 1,13 | 1,10 | 1,12 | -2,61% | 2.512.966,00 |
| 23.02.2024 | 1,12 | 1,15 | 1,11 | 1,15 | 4,55% | 3.677.701,00 |
| 22.02.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -5,17% | 4.870.458,00 |
| 21.02.2024 | 1,19 | 1,19 | 1,14 | 1,16 | 0,87% | 2.960.482,00 |
| 20.02.2024 | 1,22 | 1,22 | 1,14 | 1,15 | -1,71% | 4.793.934,00 |
| 16.02.2024 | 1,16 | 1,19 | 1,14 | 1,17 | 0,00% | 4.188.951,00 |
| 15.02.2024 | 1,16 | 1,21 | 1,15 | 1,17 | 2,63% | 5.476.797,00 |
| 14.02.2024 | 1,20 | 1,21 | 1,09 | 1,14 | -5,00% | 8.881.291,00 |
| 13.02.2024 | 1,24 | 1,24 | 1,19 | 1,20 | -3,23% | 6.278.749,00 |
| 12.02.2024 | 1,20 | 1,27 | 1,18 | 1,24 | 4,20% | 3.296.532,00 |
| 09.02.2024 | 1,24 | 1,25 | 1,16 | 1,19 | -4,03% | 4.935.563,00 |
| 08.02.2024 | 1,25 | 1,30 | 1,24 | 1,24 | -1,59% | 2.509.462,00 |
| 07.02.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -3,08% | 2.704.559,00 |
| 06.02.2024 | 1,26 | 1,31 | 1,25 | 1,30 | 2,36% | 1.835.341,00 |
| 05.02.2024 | 1,25 | 1,30 | 1,23 | 1,27 | 0,00% | 3.113.939,00 |
| 02.02.2024 | 1,23 | 1,30 | 1,23 | 1,27 | -2,31% | 3.637.662,00 |
| 01.02.2024 | 1,23 | 1,30 | 1,22 | 1,30 | 6,56% | 3.326.461,00 |
| 31.01.2024 | 1,18 | 1,27 | 1,17 | 1,22 | 1,67% | 3.498.071,00 |
| 30.01.2024 | 1,21 | 1,25 | 1,16 | 1,20 | 0,00% | 3.683.774,00 |
| 29.01.2024 | 1,26 | 1,26 | 1,19 | 1,20 | -3,23% | 7.067.168,00 |
| 26.01.2024 | 1,27 | 1,28 | 1,23 | 1,24 | -1,59% | 1.596.270,00 |
| 25.01.2024 | 1,24 | 1,27 | 1,23 | 1,26 | 3,28% | 2.335.310,00 |
| 24.01.2024 | 1,30 | 1,31 | 1,22 | 1,22 | -4,69% | 3.263.700,00 |
| 23.01.2024 | 1,26 | 1,28 | 1,23 | 1,28 | 4,07% | 1.725.242,00 |
| 22.01.2024 | 1,26 | 1,28 | 1,23 | 1,23 | -3,15% | 1.869.594,00 |
| 19.01.2024 | 1,29 | 1,29 | 1,23 | 1,27 | 0,00% | 2.564.659,00 |
| 18.01.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -1,55% | 1.229.053,00 |
| 17.01.2024 | 1,32 | 1,35 | 1,28 | 1,29 | -5,84% | 4.778.046,00 |
| 16.01.2024 | 1,36 | 1,39 | 1,35 | 1,37 | -2,14% | 1.873.409,00 |
| 12.01.2024 | 1,37 | 1,44 | 1,37 | 1,40 | 5,26% | 3.221.055,00 |
| 11.01.2024 | 1,36 | 1,36 | 1,29 | 1,33 | -1,48% | 3.842.947,00 |
| 10.01.2024 | 1,35 | 1,37 | 1,31 | 1,35 | 0,00% | 2.889.197,00 |
| 09.01.2024 | 1,40 | 1,41 | 1,34 | 1,35 | -2,17% | 3.351.606,00 |
| 08.01.2024 | 1,42 | 1,43 | 1,38 | 1,38 | -4,17% | 3.016.322,00 |
| 05.01.2024 | 1,41 | 1,46 | 1,38 | 1,44 | 3,60% | 3.950.638,00 |
| 04.01.2024 | 1,40 | 1,42 | 1,37 | 1,39 | -0,71% | 2.371.082,00 |
| 03.01.2024 | 1,40 | 1,42 | 1,36 | 1,40 | -2,10% | 3.506.501,00 |
| 02.01.2024 | 1,48 | 1,48 | 1,41 | 1,43 | -2,05% | 3.124.350,00 |
| 29.12.2023 | 1,45 | 1,48 | 1,42 | 1,46 | 0,00% | 3.077.056,00 |
| 28.12.2023 | 1,53 | 1,54 | 1,46 | 1,46 | -4,58% | 3.102.424,00 |
| 27.12.2023 | 1,51 | 1,58 | 1,51 | 1,53 | 2,00% | 3.964.355,00 |
| 26.12.2023 | 1,54 | 1,54 | 1,48 | 1,50 | -1,32% | 1.842.852,00 |
| 22.12.2023 | 1,54 | 1,61 | 1,52 | 1,52 | 0,66% | 4.264.989,00 |
| 21.12.2023 | 1,51 | 1,54 | 1,50 | 1,51 | 2,03% | 2.329.831,00 |
| 20.12.2023 | 1,53 | 1,54 | 1,48 | 1,48 | -2,63% | 3.641.925,00 |
| 19.12.2023 | 1,46 | 1,54 | 1,46 | 1,52 | 4,11% | 4.721.863,00 |
| 18.12.2023 | 1,48 | 1,48 | 1,41 | 1,46 | 1,39% | 2.967.332,00 |
| 15.12.2023 | 1,50 | 1,55 | 1,42 | 1,44 | -4,64% | 21.815.509,00 |
| 14.12.2023 | 1,48 | 1,55 | 1,47 | 1,51 | 3,42% | 4.326.478,00 |
| 13.12.2023 | 1,36 | 1,47 | 1,35 | 1,46 | 7,35% | 4.024.043,00 |
| 12.12.2023 | 1,37 | 1,39 | 1,34 | 1,36 | -0,73% | 2.374.834,00 |
| 11.12.2023 | 1,35 | 1,40 | 1,33 | 1,37 | -0,72% | 4.862.199,00 |
| 08.12.2023 | 1,41 | 1,44 | 1,38 | 1,38 | -3,50% | 7.371.314,00 |
| 07.12.2023 | 1,41 | 1,46 | 1,40 | 1,43 | 1,42% | 6.283.067,00 |
| 06.12.2023 | 1,37 | 1,44 | 1,36 | 1,41 | 2,92% | 3.614.951,00 |
| 05.12.2023 | 1,39 | 1,44 | 1,36 | 1,37 | -2,84% | 2.949.796,00 |
| 04.12.2023 | 1,50 | 1,50 | 1,40 | 1,41 | -6,00% | 4.845.710,00 |
| 01.12.2023 | 1,41 | 1,52 | 1,38 | 1,50 | 6,38% | 5.539.152,00 |
| 30.11.2023 | 1,36 | 1,44 | 1,35 | 1,41 | 3,68% | 3.537.830,00 |
| 29.11.2023 | 1,46 | 1,47 | 1,35 | 1,36 | -7,48% | 6.725.967,00 |