Börse:
8,611€
-1,99%
Echtzeit-Aktienkurs NovaGold Resources
Bid:
8,568€
Ask:
8,654€
Aktienkurse zur NovaGold Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 8,61 | 8,99 | 8,45 | 8,62 | -1,87% | 23.872,00 |
| 28.05.2020 | 9,54 | 9,81 | 8,50 | 8,79 | -6,43% | 26.957,00 |
| 27.05.2020 | 9,45 | 9,67 | 8,88 | 9,39 | -0,66% | 9.449,00 |
| 26.05.2020 | 10,75 | 10,75 | 9,45 | 9,45 | -12,24% | 8.332,00 |
| 25.05.2020 | 10,85 | 10,85 | 10,65 | 10,77 | 2,57% | 390,00 |
| 22.05.2020 | 10,59 | 10,80 | 10,50 | 10,50 | 3,04% | 2.598,00 |
| 21.05.2020 | 10,46 | 10,46 | 10,07 | 10,19 | -4,27% | 2.927,00 |
| 20.05.2020 | 11,20 | 11,20 | 10,64 | 10,65 | -2,52% | 9.011,00 |
| 19.05.2020 | 10,60 | 11,06 | 10,60 | 10,92 | 5,05% | 3.774,00 |
| 18.05.2020 | 10,73 | 11,25 | 10,33 | 10,40 | -3,39% | 20.292,00 |
| 15.05.2020 | 10,88 | 11,03 | 10,43 | 10,76 | 1,32% | 1.896,00 |
| 14.05.2020 | 10,42 | 10,70 | 10,21 | 10,62 | 2,96% | 6.073,00 |
| 13.05.2020 | 9,83 | 10,32 | 9,83 | 10,32 | 2,33% | 4.777,00 |
| 12.05.2020 | 9,89 | 10,38 | 9,60 | 10,08 | -0,15% | 5.558,00 |
| 11.05.2020 | 10,70 | 10,70 | 10,10 | 10,10 | -3,86% | 7.693,00 |
| 08.05.2020 | 10,62 | 11,29 | 10,50 | 10,50 | -4,28% | 1.543,00 |
| 07.05.2020 | 10,53 | 10,97 | 10,00 | 10,97 | 4,18% | 11.465,00 |
| 06.05.2020 | 10,63 | 11,01 | 10,40 | 10,53 | -1,68% | 3.216,00 |
| 05.05.2020 | 10,72 | 10,77 | 10,42 | 10,71 | 0,71% | 6.306,00 |
| 04.05.2020 | 10,62 | 10,92 | 10,44 | 10,64 | 2,26% | 9.634,00 |
| 30.04.2020 | 10,98 | 11,18 | 10,40 | 10,40 | -7,14% | 5.041,00 |
| 29.04.2020 | 11,15 | 11,20 | 10,75 | 11,20 | 3,04% | 5.815,00 |
| 28.04.2020 | 10,80 | 11,22 | 10,63 | 10,87 | -1,36% | 9.266,00 |
| 27.04.2020 | 11,38 | 11,38 | 10,78 | 11,02 | -1,69% | 9.503,00 |
| 24.04.2020 | 11,34 | 11,48 | 10,73 | 11,21 | -0,58% | 2.920,00 |
| 23.04.2020 | 11,40 | 11,80 | 11,10 | 11,28 | -0,35% | 7.372,00 |
| 22.04.2020 | 10,77 | 11,34 | 10,71 | 11,32 | 5,75% | 7.757,00 |
| 21.04.2020 | 10,89 | 10,89 | 10,14 | 10,70 | -0,60% | 5.965,00 |
| 20.04.2020 | 10,37 | 10,79 | 10,24 | 10,77 | 4,41% | - |
| 17.04.2020 | 10,56 | 10,74 | 10,03 | 10,31 | -6,23% | 9.098,00 |
| 16.04.2020 | 11,07 | 11,32 | 10,75 | 11,00 | 1,34% | 9.415,00 |
| 15.04.2020 | 10,36 | 10,85 | 10,34 | 10,85 | 2,89% | 8.702,00 |
| 14.04.2020 | 10,04 | 10,85 | 9,71 | 10,55 | 18,75% | 16.574,00 |
| 09.04.2020 | 8,74 | 9,30 | 8,55 | 8,88 | 3,11% | 6.033,00 |
| 08.04.2020 | 8,06 | 8,61 | 8,06 | 8,61 | 7,60% | 5.881,00 |
| 07.04.2020 | 7,99 | 8,34 | 7,95 | 8,00 | -0,82% | 2.153,00 |
| 06.04.2020 | 8,26 | 8,36 | 8,06 | 8,07 | -1,01% | 9.828,00 |
| 03.04.2020 | 7,72 | 8,23 | 7,69 | 8,15 | 8,84% | 2.693,00 |
| 02.04.2020 | 7,11 | 7,54 | 7,07 | 7,49 | 6,00% | 9.816,00 |
| 01.04.2020 | 7,08 | 7,08 | 7,07 | 7,07 | 3,52% | 1.982,00 |
| 31.03.2020 | 7,09 | 7,29 | 6,83 | 6,83 | 0,38% | 3.547,00 |
| 30.03.2020 | 6,85 | 7,45 | 6,60 | 6,80 | -2,21% | 7.188,00 |
| 27.03.2020 | 7,62 | 7,62 | 6,95 | 6,95 | -9,69% | 3.700,00 |
| 26.03.2020 | 7,34 | 8,21 | 7,33 | 7,70 | -1,03% | 19.108,00 |
| 25.03.2020 | 7,45 | 8,02 | 7,45 | 7,78 | 3,79% | 5.802,00 |
| 24.03.2020 | 6,86 | 7,50 | 6,85 | 7,50 | 11,65% | 14.932,00 |
| 23.03.2020 | 6,40 | 6,84 | 5,99 | 6,71 | -8,10% | 3.219,00 |
| 20.03.2020 | 7,60 | 7,79 | 7,30 | 7,31 | 4,79% | 1.800,00 |
| 19.03.2020 | 6,99 | 7,79 | 6,55 | 6,97 | -2,79% | 3.118,00 |
| 18.03.2020 | 7,70 | 8,03 | 7,05 | 7,17 | -9,22% | 7.511,00 |
| 17.03.2020 | 6,29 | 7,90 | 5,96 | 7,90 | 29,51% | 9.054,00 |
| 16.03.2020 | 5,11 | 6,25 | 3,38 | 6,10 | 14,88% | 17.740,00 |
| 13.03.2020 | 5,83 | 6,26 | 5,23 | 5,31 | -12,41% | 9.201,00 |
| 12.03.2020 | 6,46 | 6,58 | 5,60 | 6,06 | -8,32% | 15.435,00 |
| 11.03.2020 | 7,45 | 7,45 | 6,56 | 6,61 | -9,13% | 2.574,00 |
| 10.03.2020 | 7,18 | 7,28 | 6,75 | 7,28 | 2,51% | 3.415,00 |
| 09.03.2020 | 7,73 | 7,74 | 7,01 | 7,10 | -4,03% | 6.389,00 |
| 06.03.2020 | 7,97 | 7,97 | 7,31 | 7,40 | -5,88% | 3.024,00 |
| 05.03.2020 | 7,88 | 7,94 | 7,76 | 7,86 | 2,88% | 1.463,00 |
| 04.03.2020 | 7,63 | 7,94 | 7,50 | 7,64 | -7,84% | 1.408,00 |
| 03.03.2020 | 7,88 | 8,29 | 7,66 | 8,29 | 8,62% | 10.171,00 |
| 02.03.2020 | 7,38 | 7,68 | 7,37 | 7,63 | 5,13% | 9.925,00 |
| 28.02.2020 | 7,72 | 7,78 | 6,87 | 7,26 | -8,82% | 15.710,00 |
| 27.02.2020 | 8,73 | 8,73 | 7,90 | 7,96 | -7,76% | 10.316,00 |
| 26.02.2020 | 8,63 | 8,83 | 8,33 | 8,63 | 1,15% | 3.082,00 |
| 25.02.2020 | 8,61 | 8,94 | 8,53 | 8,53 | -1,16% | 21.737,00 |
| 24.02.2020 | 8,85 | 9,20 | 8,63 | 8,63 | -1,64% | 14.581,00 |
| 21.02.2020 | 8,75 | 8,93 | 8,68 | 8,78 | 2,48% | 2.049,00 |
| 20.02.2020 | 8,92 | 8,92 | 8,56 | 8,56 | 0,35% | 4.006,00 |
| 19.02.2020 | 8,86 | 9,03 | 8,53 | 8,53 | -2,07% | 1.830,00 |
| 18.02.2020 | 8,48 | 8,71 | 8,37 | 8,71 | 5,60% | 6.946,00 |
| 17.02.2020 | 8,25 | 8,25 | 8,25 | 8,25 | -1,22% | 500,00 |
| 14.02.2020 | 8,35 | 8,51 | 8,30 | 8,35 | -0,43% | 5.673,00 |
| 13.02.2020 | 8,26 | 8,49 | 8,14 | 8,39 | 2,17% | 3.356,00 |
| 12.02.2020 | 8,10 | 8,26 | 8,09 | 8,21 | 0,37% | 2.489,00 |
| 11.02.2020 | 8,27 | 8,29 | 8,15 | 8,18 | -1,71% | 1.595,00 |
| 10.02.2020 | 8,12 | 8,32 | 7,87 | 8,32 | 3,66% | 1.684,00 |
| 07.02.2020 | 8,42 | 8,42 | 8,03 | 8,03 | -2,88% | 1.199,00 |
| 06.02.2020 | 8,22 | 8,27 | 8,19 | 8,27 | 3,14% | 1.002,00 |
| 05.02.2020 | 8,38 | 8,38 | 8,02 | 8,02 | -0,64% | 1.762,00 |
| 04.02.2020 | 8,28 | 8,39 | 8,07 | 8,07 | -0,15% | 2.851,00 |
| 03.02.2020 | 8,33 | 8,33 | 8,08 | 8,08 | -0,81% | 4.406,00 |
| 31.01.2020 | 8,25 | 8,25 | 8,15 | 8,15 | -2,42% | 740,00 |
| 30.01.2020 | 8,26 | 8,43 | 8,23 | 8,35 | -0,38% | 2.882,00 |
| 29.01.2020 | 8,21 | 8,38 | 8,21 | 8,38 | 4,33% | 2.400,00 |
| 28.01.2020 | 8,08 | 8,14 | 8,03 | 8,03 | -0,45% | 2.350,00 |
| 27.01.2020 | 8,49 | 8,60 | 8,07 | 8,07 | -2,49% | 7.997,00 |
| 24.01.2020 | 8,48 | 8,48 | 8,27 | 8,27 | -0,91% | 2.766,00 |
| 23.01.2020 | 8,10 | 8,49 | 8,10 | 8,35 | 5,83% | 3.081,00 |
| 22.01.2020 | 7,98 | 8,10 | 7,89 | 7,89 | -0,75% | 2.440,00 |
| 21.01.2020 | 7,86 | 7,95 | 7,86 | 7,95 | -0,03% | 2.300,00 |
| 20.01.2020 | 8,09 | 8,10 | 7,69 | 7,95 | 0,20% | 4.400,00 |
| 17.01.2020 | 7,87 | 8,16 | 7,75 | 7,94 | 0,35% | 2.047,00 |
| 16.01.2020 | 7,87 | 7,91 | 7,87 | 7,91 | 0,13% | 902,00 |
| 15.01.2020 | 7,48 | 7,90 | 7,48 | 7,90 | 3,92% | 2.376,00 |
| 14.01.2020 | 7,49 | 7,60 | 7,33 | 7,60 | 0,40% | 15.770,00 |
| 13.01.2020 | 7,96 | 7,96 | 7,42 | 7,57 | -4,42% | 1.451,00 |
| 10.01.2020 | 7,54 | 8,05 | 7,42 | 7,92 | 7,03% | 4.919,00 |
| 09.01.2020 | 7,47 | 7,60 | 7,35 | 7,40 | -4,49% | 4.042,00 |
| 08.01.2020 | 8,30 | 8,44 | 7,68 | 7,75 | -5,72% | 2.262,00 |