1,955€
12,91%
Echtzeit-Aktienkurs New Gold
Bid:
Ask:
Aktienkurse zur New Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,70 | 1,93 | 1,69 | 1,92 | 10,92% | 46.419,00 |
| 16.05.2024 | 1,69 | 1,73 | 1,66 | 1,73 | 3,87% | 9.226,00 |
| 15.05.2024 | 1,74 | 1,74 | 1,67 | 1,67 | 0,54% | 6.493,00 |
| 14.05.2024 | 1,70 | 1,70 | 1,55 | 1,66 | -3,07% | 38.700,00 |
| 13.05.2024 | 1,83 | 1,83 | 1,71 | 1,71 | -6,51% | 14.520,00 |
| 10.05.2024 | 1,83 | 1,91 | 1,83 | 1,83 | 2,18% | 9.100,00 |
| 09.05.2024 | 1,78 | 1,79 | 1,77 | 1,79 | 1,36% | 2.105,00 |
| 08.05.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 0,71% | 7.940,00 |
| 07.05.2024 | 1,73 | 1,78 | 1,73 | 1,75 | 3,97% | 9.571,00 |
| 06.05.2024 | 1,69 | 1,73 | 1,65 | 1,69 | -0,79% | 10.869,00 |
| 03.05.2024 | 1,74 | 1,74 | 1,65 | 1,70 | -1,33% | 15.030,00 |
| 02.05.2024 | 1,73 | 1,79 | 1,70 | 1,72 | 5,06% | 10.913,00 |
| 30.04.2024 | 1,64 | 1,67 | 1,59 | 1,64 | -2,70% | 13.394,00 |
| 29.04.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -1,89% | 5.380,00 |
| 26.04.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 2,57% | 12.225,00 |
| 25.04.2024 | 1,64 | 1,68 | 1,58 | 1,68 | 3,24% | 9.509,00 |
| 24.04.2024 | 1,60 | 1,62 | 1,57 | 1,62 | 1,34% | 3.300,00 |
| 23.04.2024 | 1,62 | 1,62 | 1,56 | 1,60 | 0,72% | 6.394,00 |
| 22.04.2024 | 1,60 | 1,63 | 1,59 | 1,59 | -3,61% | 11.321,00 |
| 19.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,39% | 1.000,00 |
| 18.04.2024 | 1,61 | 1,67 | 1,61 | 1,61 | -0,83% | 441,00 |
| 17.04.2024 | 1,64 | 1,64 | 1,60 | 1,62 | -1,90% | 11.790,00 |
| 16.04.2024 | 1,61 | 1,66 | 1,58 | 1,66 | -2,33% | 23.653,00 |
| 15.04.2024 | 1,74 | 1,77 | 1,70 | 1,70 | -0,41% | 1.821,00 |
| 12.04.2024 | 1,73 | 1,83 | 1,70 | 1,70 | -0,47% | 75.912,00 |
| 11.04.2024 | 1,65 | 1,71 | 1,65 | 1,71 | 0,47% | 9.805,00 |
| 10.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,40% | 5.000,00 |
| 09.04.2024 | 1,64 | 1,69 | 1,61 | 1,68 | 2,91% | 17.685,00 |
| 08.04.2024 | 1,69 | 1,73 | 1,60 | 1,63 | -0,85% | 70.861,00 |
| 05.04.2024 | 1,56 | 1,69 | 1,56 | 1,65 | 4,94% | 27.708,00 |
| 04.04.2024 | 1,67 | 1,67 | 1,57 | 1,57 | -4,22% | 17.032,00 |
| 03.04.2024 | 1,60 | 1,66 | 1,56 | 1,64 | 5,92% | 36.968,00 |
| 02.04.2024 | 1,54 | 1,60 | 1,52 | 1,55 | -0,32% | 38.319,00 |
| 28.03.2024 | 1,57 | 1,59 | 1,55 | 1,55 | 1,31% | 4.773,00 |
| 27.03.2024 | 1,45 | 1,54 | 1,44 | 1,53 | 5,52% | 86.052,00 |
| 26.03.2024 | 1,50 | 1,51 | 1,45 | 1,45 | -5,23% | 6.660,00 |
| 25.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | 11,00 |
| 22.03.2024 | 1,50 | 1,51 | 1,50 | 1,50 | 1,35% | 4.490,00 |
| 21.03.2024 | 1,57 | 1,61 | 1,48 | 1,48 | -5,13% | 38.929,00 |
| 20.03.2024 | 1,49 | 1,57 | 1,47 | 1,56 | 4,70% | 39.754,00 |
| 19.03.2024 | 1,47 | 1,50 | 1,47 | 1,49 | -0,67% | 10.886,00 |
| 18.03.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -6,25% | 25.404,00 |
| 15.03.2024 | 1,58 | 1,60 | 1,49 | 1,60 | 3,23% | 53.530,00 |
| 14.03.2024 | 1,55 | 1,55 | 1,51 | 1,55 | 1,31% | 17.598,00 |
| 13.03.2024 | 1,51 | 1,59 | 1,50 | 1,53 | 2,68% | 34.978,00 |
| 12.03.2024 | 1,50 | 1,54 | 1,44 | 1,49 | -2,61% | 36.030,00 |
| 11.03.2024 | 1,41 | 1,53 | 1,37 | 1,53 | 11,68% | 65.061,00 |
| 08.03.2024 | 1,40 | 1,45 | 1,36 | 1,37 | -1,44% | 77.850,00 |
| 07.03.2024 | 1,36 | 1,39 | 1,34 | 1,39 | 3,73% | 15.711,00 |
| 06.03.2024 | 1,35 | 1,37 | 1,32 | 1,34 | 3,88% | 44.878,00 |
| 05.03.2024 | 1,32 | 1,35 | 1,29 | 1,29 | 0,00% | 30.370,00 |
| 04.03.2024 | 1,22 | 1,32 | 1,21 | 1,29 | 4,88% | 76.260,00 |
| 01.03.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 7,89% | 15.157,00 |
| 29.02.2024 | 1,08 | 1,15 | 1,08 | 1,14 | 8,57% | 12.881,00 |
| 28.02.2024 | 1,07 | 1,07 | 1,05 | 1,05 | 1,94% | 20.000,00 |
| 27.02.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 0,98% | 21.095,00 |
| 26.02.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -3,77% | 125,00 |
| 23.02.2024 | 1,01 | 1,06 | 1,01 | 1,06 | 2,91% | 20.046,00 |
| 22.02.2024 | 1,09 | 1,09 | 1,03 | 1,03 | -1,90% | 31.500,00 |
| 21.02.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -2,78% | 11.174,00 |
| 20.02.2024 | 1,10 | 1,10 | 1,08 | 1,08 | 2,86% | 3.300,00 |
| 19.02.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -3,67% | 14.800,00 |
| 16.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 1.000,00 |
| 15.02.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 4,76% | 1.620,00 |
| 14.02.2024 | 1,12 | 1,12 | 1,03 | 1,05 | -6,25% | 70.002,00 |
| 13.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | 1.900,00 |
| 12.02.2024 | 1,09 | 1,16 | 1,09 | 1,09 | 0,00% | 6.559,00 |
| 09.02.2024 | 1,17 | 1,17 | 1,09 | 1,09 | -9,17% | 18.065,00 |
| 08.02.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 2,56% | 1.040,00 |
| 07.02.2024 | 1,22 | 1,22 | 1,17 | 1,17 | -2,09% | 5.308,00 |
| 06.02.2024 | 1,19 | 1,20 | 1,17 | 1,20 | 1,27% | - |
| 05.02.2024 | 1,19 | 1,19 | 1,16 | 1,18 | -0,84% | 4.720,00 |
| 02.02.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | 7.640,00 |
| 01.02.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 9,09% | 11.750,00 |
| 31.01.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | 1.500,00 |
| 30.01.2024 | 1,12 | 1,12 | 1,07 | 1,11 | -4,31% | 12.052,00 |
| 29.01.2024 | 1,17 | 1,17 | 1,15 | 1,16 | 0,00% | 6.600,00 |
| 26.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 49,00 |
| 25.01.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | 707,00 |
| 24.01.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -0,86% | 3.973,00 |
| 23.01.2024 | 1,15 | 1,16 | 1,12 | 1,16 | 1,75% | 7.132,00 |
| 22.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | 500,00 |
| 19.01.2024 | 1,17 | 1,18 | 1,13 | 1,18 | 0,85% | 21.758,00 |
| 18.01.2024 | 1,17 | 1,21 | 1,17 | 1,17 | -0,85% | 10.671,00 |
| 17.01.2024 | 1,25 | 1,27 | 1,17 | 1,18 | -5,60% | 19.831,00 |
| 16.01.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -3,10% | 4.221,00 |
| 15.01.2024 | 1,25 | 1,29 | 1,25 | 1,29 | -0,77% | 8.805,00 |
| 12.01.2024 | 1,24 | 1,30 | 1,23 | 1,30 | 7,44% | 6.270,00 |
| 11.01.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -1,63% | 8.278,00 |
| 10.01.2024 | 1,21 | 1,23 | 1,21 | 1,23 | -4,65% | 2.750,00 |
| 09.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 100,00 |
| 08.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 2.100,00 |
| 05.01.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | 5.650,00 |
| 04.01.2024 | 1,27 | 1,30 | 1,26 | 1,30 | 2,36% | 8.306,00 |
| 03.01.2024 | 1,33 | 1,33 | 1,27 | 1,27 | -2,31% | 2.192,00 |
| 02.01.2024 | 1,32 | 1,36 | 1,30 | 1,30 | -1,52% | 25.670,00 |
| 29.12.2023 | 1,32 | 1,35 | 1,32 | 1,32 | -1,49% | 7.840,00 |
| 28.12.2023 | 1,36 | 1,38 | 1,34 | 1,34 | -4,29% | 55.900,00 |
| 27.12.2023 | 1,35 | 1,40 | 1,35 | 1,40 | 0,00% | 10.133,00 |
| 22.12.2023 | 1,40 | 1,44 | 1,37 | 1,40 | 5,26% | 65.305,00 |