Börse:
7,445€
-6,70%
Echtzeit-Aktienkurs NovaGold Resources Inc.
Bid:
7,328€
Ask:
7,562€
Aktienkurse zur NovaGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 7,92 | 7,96 | 7,67 | 7,67 | -3,83% | - |
| 14.01.2021 | 7,74 | 8,00 | 7,74 | 7,98 | 1,14% | 950,00 |
| 13.01.2021 | 7,82 | 7,89 | 7,82 | 7,89 | -0,13% | 300,00 |
| 12.01.2021 | 7,86 | 7,90 | 7,86 | 7,90 | -3,19% | 737,00 |
| 11.01.2021 | 8,14 | 8,16 | 8,14 | 8,16 | 2,46% | 600,00 |
| 08.01.2021 | 8,16 | 8,16 | 7,85 | 7,96 | -5,15% | 5.347,00 |
| 07.01.2021 | 8,28 | 8,57 | 8,28 | 8,40 | -0,45% | 3.700,00 |
| 06.01.2021 | 8,13 | 8,43 | 8,13 | 8,43 | 2,30% | 1.490,00 |
| 05.01.2021 | 8,57 | 8,57 | 8,24 | 8,24 | -1,79% | 3.640,00 |
| 04.01.2021 | 8,03 | 8,48 | 8,03 | 8,39 | 3,25% | 2.910,00 |
| 30.12.2020 | 8,04 | 8,13 | 7,77 | 8,13 | 2,16% | 505,00 |
| 29.12.2020 | 7,88 | 8,13 | 7,88 | 7,96 | -2,45% | 2.398,00 |
| 28.12.2020 | 8,17 | 8,33 | 8,08 | 8,16 | -2,44% | 6.634,00 |
| 23.12.2020 | 8,09 | 8,36 | 8,09 | 8,36 | -0,04% | 800,00 |
| 22.12.2020 | 8,57 | 8,67 | 8,34 | 8,37 | -2,44% | - |
| 21.12.2020 | 8,73 | 8,76 | 8,41 | 8,57 | -0,30% | 1.249,00 |
| 18.12.2020 | 8,77 | 9,07 | 8,60 | 8,60 | -2,82% | 4.680,00 |
| 17.12.2020 | 8,73 | 8,86 | 8,73 | 8,85 | 2,66% | 1.602,00 |
| 16.12.2020 | 8,43 | 8,62 | 8,35 | 8,62 | 1,76% | - |
| 15.12.2020 | 8,26 | 8,47 | 8,26 | 8,47 | 5,27% | 1.790,00 |
| 14.12.2020 | 8,28 | 8,28 | 8,05 | 8,05 | -2,59% | 700,00 |
| 11.12.2020 | 8,28 | 8,31 | 8,26 | 8,26 | 0,07% | 245,00 |
| 10.12.2020 | 8,08 | 8,26 | 8,08 | 8,26 | -0,31% | 1.100,00 |
| 09.12.2020 | 8,75 | 8,75 | 8,20 | 8,28 | -2,75% | 3.902,00 |
| 08.12.2020 | 8,87 | 8,87 | 8,49 | 8,52 | -1,96% | 6.416,00 |
| 07.12.2020 | 8,65 | 8,70 | 8,65 | 8,69 | 3,31% | 471,00 |
| 04.12.2020 | 8,36 | 8,41 | 8,26 | 8,41 | 0,10% | 2.100,00 |
| 03.12.2020 | 8,68 | 8,69 | 8,40 | 8,40 | -0,38% | 1.202,00 |
| 02.12.2020 | 8,43 | 8,43 | 8,43 | 8,43 | 0,50% | 140,00 |
| 01.12.2020 | 8,50 | 8,50 | 8,27 | 8,39 | 0,50% | 2.840,00 |
| 30.11.2020 | 8,09 | 8,43 | 8,09 | 8,35 | 0,07% | 4.696,00 |
| 27.11.2020 | 8,33 | 8,50 | 8,18 | 8,34 | -0,50% | 3.620,00 |
| 26.11.2020 | 8,39 | 8,39 | 8,38 | 8,38 | -0,69% | 2.258,00 |
| 25.11.2020 | 8,17 | 8,44 | 8,17 | 8,44 | 0,50% | 700,00 |
| 24.11.2020 | 8,30 | 8,40 | 8,27 | 8,40 | -1,52% | 6.050,00 |
| 23.11.2020 | 8,66 | 8,72 | 8,51 | 8,53 | -4,22% | 2.505,00 |
| 20.11.2020 | 8,97 | 8,97 | 8,91 | 8,91 | 0,32% | 230,00 |
| 19.11.2020 | 8,64 | 8,88 | 8,64 | 8,88 | -0,22% | 1.650,00 |
| 18.11.2020 | 8,90 | 8,90 | 8,90 | 8,90 | -5,24% | 1.000,00 |
| 17.11.2020 | 9,39 | 9,39 | 9,39 | 9,39 | 5,91% | 600,00 |
| 16.11.2020 | 8,88 | 8,88 | 8,87 | 8,87 | -3,94% | 900,00 |
| 13.11.2020 | 9,43 | 9,43 | 9,20 | 9,23 | -0,30% | 2.374,00 |
| 12.11.2020 | 8,97 | 9,26 | 8,97 | 9,26 | 4,28% | 978,00 |
| 11.11.2020 | 9,00 | 9,06 | 8,79 | 8,88 | -1,38% | 3.364,00 |
| 10.11.2020 | 9,32 | 9,35 | 9,00 | 9,00 | -3,31% | 2.092,00 |
| 09.11.2020 | 9,85 | 10,09 | 9,11 | 9,31 | -2,21% | 7.711,00 |
| 06.11.2020 | 9,78 | 9,78 | 9,47 | 9,52 | 2,61% | 622,00 |
| 05.11.2020 | 9,28 | 9,28 | 9,28 | 9,28 | 1,62% | 750,00 |
| 04.11.2020 | 9,13 | 9,13 | 9,13 | 9,13 | -1,62% | 900,00 |
| 03.11.2020 | 9,28 | 9,28 | 9,28 | 9,28 | 2,70% | 134,00 |
| 02.11.2020 | 8,78 | 9,04 | 8,78 | 9,04 | 1,10% | 4.275,00 |
| 30.10.2020 | 8,67 | 8,94 | 8,58 | 8,94 | 2,76% | 3.176,00 |
| 29.10.2020 | 8,70 | 8,70 | 8,70 | 8,70 | -0,37% | 1.800,00 |
| 28.10.2020 | 9,25 | 9,56 | 8,64 | 8,73 | -6,61% | 8.767,00 |
| 27.10.2020 | 8,93 | 9,35 | 8,93 | 9,35 | 2,66% | 2.425,00 |
| 26.10.2020 | 9,30 | 9,30 | 9,11 | 9,11 | 0,73% | 750,00 |
| 23.10.2020 | 8,86 | 9,04 | 8,86 | 9,04 | -1,09% | 300,00 |
| 22.10.2020 | 9,19 | 9,29 | 9,07 | 9,14 | -1,72% | - |
| 21.10.2020 | 8,97 | 9,32 | 8,97 | 9,30 | 0,69% | 771,00 |
| 20.10.2020 | 9,27 | 9,27 | 9,15 | 9,24 | -0,69% | 610,00 |
| 19.10.2020 | 9,44 | 9,44 | 9,30 | 9,30 | -0,41% | 4.100,00 |
| 16.10.2020 | 9,50 | 9,50 | 9,34 | 9,34 | -1,56% | 2.270,00 |
| 15.10.2020 | 9,58 | 9,60 | 9,41 | 9,49 | 0,91% | 926,00 |
| 14.10.2020 | 9,46 | 9,51 | 9,40 | 9,40 | -0,30% | 1.060,00 |
| 13.10.2020 | 9,52 | 9,52 | 9,43 | 9,43 | -1,52% | 360,00 |
| 12.10.2020 | 9,70 | 9,88 | 9,56 | 9,57 | 0,67% | 1.335,00 |
| 09.10.2020 | 9,30 | 9,62 | 9,30 | 9,51 | 3,64% | 1.033,00 |
| 08.10.2020 | 9,47 | 9,47 | 9,18 | 9,18 | -2,38% | 209,00 |
| 07.10.2020 | 9,19 | 9,51 | 9,19 | 9,40 | 0,00% | 2.300,00 |
| 06.10.2020 | 9,40 | 9,59 | 9,40 | 9,40 | -2,06% | 2.050,00 |
| 05.10.2020 | 9,72 | 9,72 | 9,40 | 9,60 | 0,36% | 3.000,00 |
| 02.10.2020 | 9,65 | 9,65 | 9,56 | 9,56 | -0,29% | 1.001,00 |
| 01.10.2020 | 9,81 | 10,16 | 9,59 | 9,59 | -6,19% | 3.205,00 |
| 30.09.2020 | 10,07 | 10,29 | 10,03 | 10,23 | 0,44% | 6.673,00 |
| 29.09.2020 | 10,12 | 10,18 | 10,04 | 10,18 | 1,65% | 2.224,00 |
| 28.09.2020 | 9,97 | 10,02 | 9,68 | 10,02 | 4,98% | 2.349,00 |
| 25.09.2020 | 9,85 | 9,88 | 9,54 | 9,54 | 0,95% | 1.300,00 |
| 24.09.2020 | 8,99 | 9,47 | 8,95 | 9,45 | 2,63% | 5.344,00 |
| 23.09.2020 | 9,47 | 9,47 | 9,10 | 9,21 | -4,60% | 2.879,00 |
| 22.09.2020 | 9,58 | 9,72 | 9,36 | 9,65 | 1,05% | - |
| 21.09.2020 | 9,83 | 9,91 | 9,31 | 9,55 | -5,64% | - |
| 18.09.2020 | 9,90 | 10,20 | 9,78 | 10,12 | 1,98% | - |
| 17.09.2020 | 9,98 | 9,99 | 9,70 | 9,93 | 0,29% | - |
| 16.09.2020 | 9,77 | 9,90 | 9,73 | 9,90 | 1,65% | - |
| 15.09.2020 | 9,60 | 9,81 | 9,55 | 9,74 | 2,70% | - |
| 14.09.2020 | 8,92 | 9,50 | 8,90 | 9,48 | 4,29% | - |
| 11.09.2020 | 9,47 | 9,47 | 9,09 | 9,09 | -5,00% | 3.544,00 |
| 10.09.2020 | 9,61 | 9,67 | 9,41 | 9,57 | 0,29% | 4.100,00 |
| 09.09.2020 | 9,09 | 9,54 | 9,09 | 9,54 | 4,79% | 6.909,00 |
| 08.09.2020 | 8,90 | 9,18 | 8,68 | 9,10 | 0,49% | 7.816,00 |
| 07.09.2020 | 9,07 | 9,07 | 8,86 | 9,06 | 0,67% | 2.320,00 |
| 04.09.2020 | 9,00 | 9,00 | 8,56 | 9,00 | 2,88% | 2.787,00 |
| 03.09.2020 | 9,01 | 9,01 | 8,63 | 8,75 | 0,37% | 2.937,00 |
| 02.09.2020 | 8,90 | 8,90 | 8,59 | 8,72 | 0,18% | 2.867,00 |
| 01.09.2020 | 8,83 | 9,03 | 8,70 | 8,70 | -2,12% | 3.970,00 |
| 31.08.2020 | 8,22 | 8,89 | 8,15 | 8,89 | 8,52% | 14.247,00 |
| 28.08.2020 | 8,15 | 8,19 | 8,15 | 8,19 | 1,24% | 1.300,00 |
| 27.08.2020 | 8,04 | 8,33 | 7,93 | 8,09 | -1,75% | 2.415,00 |
| 26.08.2020 | 8,00 | 8,23 | 8,00 | 8,23 | 7,33% | 6.761,00 |
| 25.08.2020 | 7,68 | 7,68 | 7,67 | 7,67 | -2,02% | 171,00 |