Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.907,57 -333,42 (-0,68%)
NovaGold Resources Inc. (NG.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
08. Sept. 2023 - 08. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Sept. 2024 | 5,1700 | 5,1900 | 4,9500 | 5,0000 | 5,0000 | 201.800 |
| 05. Sept. 2024 | 5,3700 | 5,4200 | 5,1800 | 5,1800 | 5,1800 | 171.700 |
| 04. Sept. 2024 | 5,3300 | 5,4900 | 5,2600 | 5,2600 | 5,2600 | 112.700 |
| 03. Sept. 2024 | 5,5700 | 5,6900 | 5,3600 | 5,3900 | 5,3900 | 270.600 |
| 30. Aug. 2024 | 5,7400 | 5,8000 | 5,6600 | 5,7100 | 5,7100 | 263.000 |
| 29. Aug. 2024 | 5,6300 | 5,8200 | 5,6100 | 5,7600 | 5,7600 | 149.600 |
| 28. Aug. 2024 | 5,6800 | 5,7000 | 5,5700 | 5,5900 | 5,5900 | 219.000 |
| 27. Aug. 2024 | 5,8700 | 5,8700 | 5,6900 | 5,7600 | 5,7600 | 233.500 |
| 26. Aug. 2024 | 6,0400 | 6,1200 | 5,8900 | 5,9400 | 5,9400 | 160.200 |
| 23. Aug. 2024 | 5,9500 | 6,0700 | 5,8900 | 5,9800 | 5,9800 | 223.300 |
| 22. Aug. 2024 | 6,1800 | 6,1800 | 5,8700 | 5,9200 | 5,9200 | 229.700 |
| 21. Aug. 2024 | 6,2700 | 6,2900 | 6,1000 | 6,2400 | 6,2400 | 209.500 |
| 20. Aug. 2024 | 6,4900 | 6,5000 | 6,2700 | 6,2800 | 6,2800 | 165.500 |
| 19. Aug. 2024 | 6,2600 | 6,4600 | 6,2600 | 6,4100 | 6,4100 | 125.000 |
| 16. Aug. 2024 | 6,2600 | 6,3000 | 6,1400 | 6,2700 | 6,2700 | 161.500 |
| 15. Aug. 2024 | 6,0700 | 6,2200 | 5,9900 | 6,1800 | 6,1800 | 132.900 |
| 14. Aug. 2024 | 6,0700 | 6,0900 | 5,8700 | 6,0400 | 6,0400 | 273.400 |
| 13. Aug. 2024 | 6,0700 | 6,2100 | 6,0300 | 6,1300 | 6,1300 | 219.100 |
| 12. Aug. 2024 | 5,7400 | 6,1000 | 5,7100 | 6,0500 | 6,0500 | 210.500 |
| 09. Aug. 2024 | 5,7000 | 5,7600 | 5,6200 | 5,7000 | 5,7000 | 208.900 |
| 08. Aug. 2024 | 5,7300 | 5,7900 | 5,6600 | 5,6800 | 5,6800 | 182.900 |
| 07. Aug. 2024 | 6,1900 | 6,2500 | 5,6500 | 5,6700 | 5,6700 | 670.300 |
| 06. Aug. 2024 | 5,9100 | 6,1300 | 5,7900 | 6,0800 | 6,0800 | 269.700 |
| 02. Aug. 2024 | 6,6100 | 6,6400 | 6,2100 | 6,2400 | 6,2400 | 310.200 |
| 01. Aug. 2024 | 6,5700 | 6,6300 | 6,4500 | 6,5400 | 6,5400 | 241.000 |
| 31. Juli 2024 | 6,6400 | 6,6900 | 6,5200 | 6,5900 | 6,5900 | 355.300 |
| 30. Juli 2024 | 6,5700 | 6,6000 | 6,4600 | 6,5300 | 6,5300 | 248.400 |
| 29. Juli 2024 | 6,6100 | 6,6100 | 6,4300 | 6,5600 | 6,5600 | 233.900 |
| 26. Juli 2024 | 6,3600 | 6,5900 | 6,3200 | 6,5500 | 6,5500 | 237.500 |
| 25. Juli 2024 | 6,1400 | 6,3100 | 6,0700 | 6,2800 | 6,2800 | 412.200 |
| 24. Juli 2024 | 6,3200 | 6,7300 | 6,3200 | 6,3900 | 6,3900 | 382.500 |
| 23. Juli 2024 | 6,1200 | 6,3200 | 6,0600 | 6,2900 | 6,2900 | 208.900 |
| 22. Juli 2024 | 5,9500 | 6,1900 | 5,9500 | 6,1300 | 6,1300 | 243.500 |
| 19. Juli 2024 | 5,8000 | 6,0600 | 5,5600 | 5,9700 | 5,9700 | 239.500 |
| 18. Juli 2024 | 6,1800 | 6,1800 | 5,9100 | 5,9300 | 5,9300 | 257.000 |
| 17. Juli 2024 | 6,1600 | 6,2800 | 6,0200 | 6,1800 | 6,1800 | 304.600 |
| 16. Juli 2024 | 5,8500 | 6,2000 | 5,8300 | 6,2000 | 6,2000 | 252.600 |
| 15. Juli 2024 | 5,5100 | 5,8500 | 5,5000 | 5,7800 | 5,7800 | 206.200 |
| 12. Juli 2024 | 5,4600 | 5,5500 | 5,3600 | 5,5200 | 5,5200 | 173.900 |
| 11. Juli 2024 | 5,1600 | 5,6300 | 5,1300 | 5,5400 | 5,5400 | 328.900 |
| 10. Juli 2024 | 5,1200 | 5,1400 | 4,9300 | 5,0500 | 5,0500 | 318.400 |
| 09. Juli 2024 | 5,1100 | 5,2200 | 5,0400 | 5,1200 | 5,1200 | 372.900 |
| 08. Juli 2024 | 4,8400 | 5,1200 | 4,8200 | 5,1200 | 5,1200 | 327.200 |
| 05. Juli 2024 | 4,8600 | 4,9200 | 4,7800 | 4,8900 | 4,8900 | 154.300 |
| 04. Juli 2024 | 4,7700 | 4,9000 | 4,7700 | 4,8800 | 4,8800 | 47.100 |
| 03. Juli 2024 | 4,6700 | 4,7700 | 4,6000 | 4,7700 | 4,7700 | 157.400 |
| 02. Juli 2024 | 4,7100 | 4,8000 | 4,4700 | 4,5700 | 4,5700 | 139.700 |
| 28. Juni 2024 | 5,0100 | 5,0200 | 4,7600 | 4,7900 | 4,7900 | 141.500 |
| 27. Juni 2024 | 4,5200 | 5,0800 | 4,5200 | 4,9500 | 4,9500 | 292.000 |
| 26. Juni 2024 | 4,8000 | 4,8300 | 4,6400 | 4,6700 | 4,6700 | 153.000 |
| 25. Juni 2024 | 4,7600 | 4,8900 | 4,7100 | 4,8300 | 4,8300 | 191.600 |
| 24. Juni 2024 | 4,6800 | 4,9700 | 4,6400 | 4,7600 | 4,7600 | 245.700 |
| 21. Juni 2024 | 4,5300 | 4,6600 | 4,4900 | 4,6500 | 4,6500 | 466.100 |
| 20. Juni 2024 | 4,4300 | 4,5400 | 4,3500 | 4,5400 | 4,5400 | 214.000 |
| 19. Juni 2024 | 4,4000 | 4,5400 | 4,4000 | 4,4600 | 4,4600 | 60.500 |
| 18. Juni 2024 | 4,3800 | 4,4600 | 4,2900 | 4,4300 | 4,4300 | 268.600 |
| 17. Juni 2024 | 4,7600 | 4,7900 | 4,3900 | 4,4300 | 4,4300 | 277.500 |
| 14. Juni 2024 | 4,7800 | 4,8500 | 4,7400 | 4,8000 | 4,8000 | 117.600 |
| 13. Juni 2024 | 4,8700 | 4,9200 | 4,7100 | 4,7300 | 4,7300 | 192.300 |
| 12. Juni 2024 | 5,0400 | 5,1800 | 4,9000 | 4,9000 | 4,9000 | 178.000 |
| 11. Juni 2024 | 5,0600 | 5,0700 | 4,8600 | 4,9500 | 4,9500 | 243.500 |
| 10. Juni 2024 | 5,1100 | 5,1300 | 4,9900 | 5,1100 | 5,1100 | 219.900 |
| 07. Juni 2024 | 5,3300 | 5,3900 | 5,0500 | 5,1500 | 5,1500 | 351.700 |
| 06. Juni 2024 | 5,3600 | 5,5600 | 5,3200 | 5,5300 | 5,5300 | 122.600 |
| 05. Juni 2024 | 5,2500 | 5,4000 | 5,1700 | 5,3600 | 5,3600 | 144.600 |
| 04. Juni 2024 | 5,3500 | 5,3800 | 5,1200 | 5,2300 | 5,2300 | 247.900 |
| 03. Juni 2024 | 5,3900 | 5,4500 | 5,2700 | 5,4500 | 5,4500 | 108.600 |
| 31. Mai 2024 | 5,7500 | 5,7500 | 5,3400 | 5,3900 | 5,3900 | 437.700 |
| 30. Mai 2024 | 5,1200 | 5,6200 | 5,1200 | 5,5800 | 5,5800 | 341.500 |
| 29. Mai 2024 | 5,1300 | 5,2300 | 5,0900 | 5,2100 | 5,2100 | 172.800 |
| 28. Mai 2024 | 5,0600 | 5,2600 | 4,9700 | 5,2100 | 5,2100 | 223.200 |
| 27. Mai 2024 | 4,9700 | 5,0300 | 4,8900 | 5,0200 | 5,0200 | 136.700 |
| 24. Mai 2024 | 4,9000 | 4,9800 | 4,8400 | 4,9400 | 4,9400 | 168.100 |
| 23. Mai 2024 | 4,8500 | 4,9000 | 4,7900 | 4,8200 | 4,8200 | 311.200 |
| 22. Mai 2024 | 4,8200 | 4,9700 | 4,7900 | 4,9100 | 4,9100 | 223.100 |
| 21. Mai 2024 | 4,7600 | 4,9300 | 4,7400 | 4,9000 | 4,9000 | 169.500 |
| 17. Mai 2024 | 4,5600 | 4,8200 | 4,5600 | 4,7700 | 4,7700 | 271.800 |
| 16. Mai 2024 | 4,2500 | 4,4900 | 4,2400 | 4,4800 | 4,4800 | 148.400 |
| 15. Mai 2024 | 4,2000 | 4,3200 | 4,1600 | 4,2800 | 4,2800 | 154.000 |
| 14. Mai 2024 | 3,9600 | 4,1900 | 3,9600 | 4,1900 | 4,1900 | 273.800 |
| 13. Mai 2024 | 3,9100 | 3,9800 | 3,8600 | 3,9300 | 3,9300 | 118.700 |
| 10. Mai 2024 | 4,0600 | 4,0800 | 3,8900 | 3,9100 | 3,9100 | 191.600 |
| 09. Mai 2024 | 4,1600 | 4,2200 | 4,0000 | 4,0200 | 4,0200 | 220.400 |
| 08. Mai 2024 | 4,1300 | 4,2200 | 4,1100 | 4,1500 | 4,1500 | 81.300 |
| 07. Mai 2024 | 4,1900 | 4,2100 | 4,1100 | 4,2100 | 4,2100 | 116.500 |
| 06. Mai 2024 | 4,2300 | 4,2600 | 4,1400 | 4,1700 | 4,1700 | 103.200 |
| 03. Mai 2024 | 4,1400 | 4,2000 | 4,0900 | 4,1200 | 4,1200 | 104.400 |
| 02. Mai 2024 | 4,1500 | 4,1900 | 4,0700 | 4,1100 | 4,1100 | 93.100 |
| 01. Mai 2024 | 4,0500 | 4,3000 | 4,0000 | 4,1900 | 4,1900 | 252.300 |
| 30. Apr. 2024 | 4,0600 | 4,1300 | 4,0000 | 4,0000 | 4,0000 | 225.200 |
| 29. Apr. 2024 | 4,0500 | 4,2000 | 4,0100 | 4,1900 | 4,1900 | 252.200 |
| 26. Apr. 2024 | 4,0100 | 4,0600 | 3,9100 | 4,0200 | 4,0200 | 117.100 |
| 25. Apr. 2024 | 3,9000 | 3,9900 | 3,8600 | 3,9700 | 3,9700 | 184.400 |
| 24. Apr. 2024 | 3,9600 | 4,0400 | 3,8900 | 3,8900 | 3,8900 | 124.400 |
| 23. Apr. 2024 | 3,7800 | 4,0700 | 3,7600 | 4,0000 | 4,0000 | 245.000 |
| 22. Apr. 2024 | 4,0700 | 4,1500 | 3,8200 | 3,8200 | 3,8200 | 317.200 |
| 19. Apr. 2024 | 4,1800 | 4,2600 | 4,1600 | 4,2400 | 4,2400 | 221.800 |
| 18. Apr. 2024 | 4,3300 | 4,3600 | 4,2200 | 4,2400 | 4,2400 | 125.600 |
| 17. Apr. 2024 | 4,3400 | 4,4000 | 4,2600 | 4,2900 | 4,2900 | 184.700 |
| 16. Apr. 2024 | 4,2700 | 4,3900 | 4,2700 | 4,3200 | 4,3200 | 191.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
