1,614€
-0,62%
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 | 1,66 | 1,63 | 1,64 | -0,06% | - |
| 18.04.2024 | 1,63 | 1,69 | 1,62 | 1,64 | 0,86% | 100.000,00 |
| 17.04.2024 | 1,64 | 1,68 | 1,61 | 1,63 | -0,55% | 94.000,00 |
| 16.04.2024 | 1,65 | 1,68 | 1,58 | 1,64 | -1,62% | 405.000,00 |
| 15.04.2024 | 1,75 | 1,76 | 1,65 | 1,66 | -2,00% | 14.060,00 |
| 12.04.2024 | 1,75 | 1,82 | 1,68 | 1,70 | -1,05% | 78.350,00 |
| 11.04.2024 | 1,70 | 1,72 | 1,67 | 1,71 | 1,36% | 7.200,00 |
| 10.04.2024 | 1,70 | 1,74 | 1,64 | 1,69 | -0,59% | 1.914,00 |
| 09.04.2024 | 1,64 | 1,70 | 1,61 | 1,70 | 5,19% | - |
| 08.04.2024 | 1,71 | 1,73 | 1,61 | 1,62 | -3,00% | 136.000,00 |
| 05.04.2024 | 1,58 | 1,69 | 1,58 | 1,67 | 4,58% | 3.000,00 |
| 04.04.2024 | 1,64 | 1,69 | 1,58 | 1,59 | -3,34% | - |
| 03.04.2024 | 1,62 | 1,69 | 1,57 | 1,65 | 4,93% | - |
| 02.04.2024 | 1,63 | 1,64 | 1,55 | 1,57 | 0,74% | 2.000,00 |
| 28.03.2024 | 1,54 | 1,61 | 1,52 | 1,56 | 0,00% | 3.250,00 |
| 27.03.2024 | 1,46 | 1,57 | 1,44 | 1,56 | 7,22% | - |
| 26.03.2024 | 1,45 | 1,52 | 1,44 | 1,46 | -0,68% | - |
| 25.03.2024 | 1,48 | 1,54 | 1,46 | 1,47 | -1,35% | - |
| 22.03.2024 | 1,47 | 1,53 | 1,47 | 1,49 | -1,33% | - |
| 21.03.2024 | 1,59 | 1,60 | 1,49 | 1,51 | -3,83% | 14.000,00 |
| 20.03.2024 | 1,46 | 1,59 | 1,46 | 1,57 | 6,10% | 150,00 |
| 19.03.2024 | 1,48 | 1,52 | 1,44 | 1,48 | -1,99% | 156.000,00 |
| 18.03.2024 | 1,55 | 1,57 | 1,50 | 1,51 | -2,90% | - |
| 15.03.2024 | 1,57 | 1,61 | 1,50 | 1,55 | 0,98% | 84.000,00 |
| 14.03.2024 | 1,54 | 1,57 | 1,51 | 1,54 | 0,66% | 67.600,00 |
| 13.03.2024 | 1,48 | 1,59 | 1,48 | 1,53 | 2,35% | 60.000,00 |
| 12.03.2024 | 1,49 | 1,56 | 1,45 | 1,49 | -1,97% | 115.100,00 |
| 11.03.2024 | 1,37 | 1,53 | 1,35 | 1,52 | 10,55% | - |
| 08.03.2024 | 1,41 | 1,45 | 1,34 | 1,38 | -2,14% | 73.200,00 |
| 07.03.2024 | 1,34 | 1,41 | 1,33 | 1,41 | 3,69% | - |
| 06.03.2024 | 1,30 | 1,36 | 1,29 | 1,36 | 4,63% | - |
| 05.03.2024 | 1,28 | 1,38 | 1,28 | 1,30 | -0,38% | 22.000,00 |
| 04.03.2024 | 1,23 | 1,31 | 1,22 | 1,30 | 5,69% | 8.000,00 |
| 01.03.2024 | 1,13 | 1,24 | 1,12 | 1,23 | 8,37% | - |
| 29.02.2024 | 1,08 | 1,18 | 1,08 | 1,14 | 3,65% | - |
| 28.02.2024 | 1,03 | 1,11 | 1,03 | 1,10 | 5,80% | - |
| 27.02.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 0,49% | 54.000,00 |
| 26.02.2024 | 1,02 | 1,05 | 1,02 | 1,03 | -1,90% | 800,00 |
| 23.02.2024 | 1,03 | 1,06 | 1,02 | 1,05 | 2,94% | - |
| 22.02.2024 | 1,07 | 1,08 | 1,02 | 1,02 | -4,23% | - |
| 21.02.2024 | 1,06 | 1,10 | 1,06 | 1,07 | -0,47% | - |
| 20.02.2024 | 1,02 | 1,13 | 1,02 | 1,07 | -0,47% | - |
| 19.02.2024 | 1,04 | 1,09 | 1,04 | 1,08 | -0,46% | - |
| 16.02.2024 | 1,08 | 1,10 | 1,06 | 1,08 | 0,47% | - |
| 15.02.2024 | 1,08 | 1,12 | 1,06 | 1,08 | -0,92% | - |
| 14.02.2024 | 1,12 | 1,14 | 1,03 | 1,09 | -2,69% | 20.000,00 |
| 13.02.2024 | 1,14 | 1,20 | 1,11 | 1,12 | -3,46% | - |
| 12.02.2024 | 1,10 | 1,18 | 1,10 | 1,16 | 5,96% | - |
| 09.02.2024 | 1,16 | 1,19 | 1,08 | 1,09 | -5,63% | - |
| 08.02.2024 | 1,18 | 1,21 | 1,12 | 1,16 | -1,70% | - |
| 07.02.2024 | 1,20 | 1,22 | 1,17 | 1,18 | -2,49% | 3.500,00 |
| 06.02.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 1,69% | - |
| 05.02.2024 | 1,19 | 1,21 | 1,15 | 1,19 | -0,42% | - |
| 02.02.2024 | 1,19 | 1,20 | 1,15 | 1,19 | 0,00% | 12.000,00 |
| 01.02.2024 | 1,12 | 1,19 | 1,10 | 1,19 | 6,73% | - |
| 31.01.2024 | 1,10 | 1,18 | 1,08 | 1,12 | 0,90% | - |
| 30.01.2024 | 1,09 | 1,16 | 1,07 | 1,11 | -0,90% | 2.250,00 |
| 29.01.2024 | 1,13 | 1,18 | 1,11 | 1,12 | -1,76% | - |
| 26.01.2024 | 1,15 | 1,18 | 1,14 | 1,14 | -2,58% | - |
| 25.01.2024 | 1,14 | 1,17 | 1,13 | 1,17 | 3,56% | 13.200,00 |
| 24.01.2024 | 1,16 | 1,20 | 1,13 | 1,13 | -4,26% | - |
| 23.01.2024 | 1,16 | 1,18 | 1,14 | 1,18 | 3,52% | 270,00 |
| 22.01.2024 | 1,14 | 1,17 | 1,14 | 1,14 | -2,99% | - |
| 19.01.2024 | 1,16 | 1,20 | 1,14 | 1,17 | -1,27% | - |
| 18.01.2024 | 1,17 | 1,21 | 1,17 | 1,19 | 0,00% | - |
| 17.01.2024 | 1,24 | 1,25 | 1,18 | 1,19 | -5,58% | 1.000,00 |
| 16.01.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -2,33% | - |
| 15.01.2024 | 1,28 | 1,29 | 1,26 | 1,29 | 0,78% | - |
| 12.01.2024 | 1,23 | 1,31 | 1,22 | 1,28 | 4,08% | 1.740,00 |
| 11.01.2024 | 1,26 | 1,26 | 1,18 | 1,23 | -1,61% | - |
| 10.01.2024 | 1,23 | 1,28 | 1,20 | 1,25 | 1,22% | - |
| 09.01.2024 | 1,27 | 1,30 | 1,23 | 1,23 | -3,53% | 5.000,00 |
| 08.01.2024 | 1,30 | 1,32 | 1,27 | 1,28 | -2,67% | - |
| 05.01.2024 | 1,29 | 1,33 | 1,25 | 1,31 | 1,95% | - |
| 04.01.2024 | 1,27 | 1,30 | 1,26 | 1,29 | 0,39% | 64.544,00 |
| 03.01.2024 | 1,29 | 1,31 | 1,25 | 1,28 | -1,54% | 90.000,00 |
| 02.01.2024 | 1,35 | 1,36 | 1,29 | 1,30 | -2,62% | - |
| 29.12.2023 | 1,33 | 1,35 | 1,30 | 1,34 | 0,75% | - |
| 28.12.2023 | 1,37 | 1,40 | 1,32 | 1,33 | -4,33% | - |
| 27.12.2023 | 1,37 | 1,42 | 1,35 | 1,39 | -0,72% | - |
| 22.12.2023 | 1,38 | 1,46 | 1,36 | 1,40 | 0,72% | - |
| 21.12.2023 | 1,38 | 1,40 | 1,35 | 1,39 | 1,84% | 500,00 |
| 20.12.2023 | 1,40 | 1,41 | 1,36 | 1,36 | -2,51% | - |
| 19.12.2023 | 1,33 | 1,40 | 1,31 | 1,40 | 6,49% | 3.000,00 |
| 18.12.2023 | 1,32 | 1,37 | 1,30 | 1,31 | -0,38% | 18.000,00 |
| 15.12.2023 | 1,37 | 1,42 | 1,31 | 1,32 | -4,01% | - |
| 14.12.2023 | 1,36 | 1,42 | 1,32 | 1,37 | 2,62% | 2.000,00 |
| 13.12.2023 | 1,25 | 1,34 | 1,25 | 1,34 | 6,37% | 20.000,00 |
| 12.12.2023 | 1,29 | 1,29 | 1,25 | 1,26 | -1,57% | - |
| 11.12.2023 | 1,29 | 1,30 | 1,25 | 1,28 | -1,54% | 22.800,00 |
| 08.12.2023 | 1,35 | 1,36 | 1,29 | 1,30 | -3,36% | - |
| 07.12.2023 | 1,30 | 1,36 | 1,29 | 1,34 | 2,29% | - |
| 06.12.2023 | 1,28 | 1,33 | 1,26 | 1,31 | 2,34% | - |
| 05.12.2023 | 1,31 | 1,33 | 1,27 | 1,28 | -1,92% | 1.500,00 |
| 04.12.2023 | 1,40 | 1,44 | 1,30 | 1,31 | -6,45% | 2.500,00 |
| 01.12.2023 | 1,28 | 1,40 | 1,28 | 1,40 | 8,98% | - |
| 30.11.2023 | 1,24 | 1,32 | 1,24 | 1,28 | 3,64% | 15.000,00 |
| 29.11.2023 | 1,34 | 1,34 | 1,24 | 1,24 | -7,14% | 17.240,00 |
| 28.11.2023 | 1,26 | 1,33 | 1,24 | 1,33 | 4,31% | 2.000,00 |
| 27.11.2023 | 1,24 | 1,31 | 1,24 | 1,28 | 3,24% | 295.000,00 |