Deutsche Märkte öffnen in 7 Stunden 15 Minuten

NovaGold Resources Inc. (NG)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,6000+0,0700 (+1,98%)
Börsenschluss: 04:00PM EDT
3,4900 -0,11 (-3,06%)
Nachbörse: 07:34PM EDT
Zeitraum:
27. Mai 2023 - 27. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20243,56003,65003,55003,60003,6000759.700
23. Mai 20243,58003,59003,50003,53003,53001.851.300
22. Mai 20243,51003,65003,50003,58003,58002.158.600
21. Mai 20243,52003,62003,46003,57003,57001.273.900
20. Mai 20243,53003,61003,48003,54003,54001.430.700
17. Mai 20243,38003,54003,36003,49003,49001.851.900
16. Mai 20243,13003,30003,10003,27003,27001.328.800
15. Mai 20243,08003,18003,04003,15003,15001.161.000
14. Mai 20242,93003,08002,91003,05003,05001.289.800
13. Mai 20242,83002,92002,83002,87002,8700766.000
10. Mai 20242,96002,99002,84002,84002,84001.571.300
09. Mai 20243,02003,09002,92002,93002,93001.946.300
08. Mai 20243,02003,08002,99003,01003,0100544.700
07. Mai 20243,05003,07002,98003,05003,0500751.000
06. Mai 20243,08003,13003,03003,06003,0600667.000
03. Mai 20243,06003,09002,99003,03003,0300890.700
02. Mai 20243,04003,06002,97003,00003,0000731.700
01. Mai 20242,93003,15002,91003,03003,03001.590.500
30. Apr. 20242,97003,00002,90002,90002,9000842.000
29. Apr. 20242,94003,07002,93003,06003,06001.159.300
26. Apr. 20242,91002,98002,86002,94002,94001.034.900
25. Apr. 20242,83002,93002,81002,90002,90001.136.800
24. Apr. 20242,90002,95002,84002,85002,85001.243.400
23. Apr. 20242,76002,99002,75002,93002,93001.750.300
22. Apr. 20242,98003,02002,78002,81002,81002.553.300
19. Apr. 20243,06003,10003,02003,10003,10001.986.800
18. Apr. 20243,16003,18003,06003,07003,07001.480.400
17. Apr. 20243,14003,20003,08003,13003,13001.494.800
16. Apr. 20243,11003,18003,08003,12003,12002.050.900
15. Apr. 20243,18003,20003,10003,14003,14001.791.100
12. Apr. 20243,26003,37003,11003,15003,15003.878.100
11. Apr. 20243,20003,23003,14003,18003,18001.812.100
10. Apr. 20243,19003,24003,12003,14003,14002.264.800
09. Apr. 20243,24003,31003,15003,28003,28002.345.600
08. Apr. 20243,24003,34003,16003,20003,20001.962.300
05. Apr. 20243,05003,20003,03003,19003,19001.901.900
04. Apr. 20243,19003,21002,88003,04003,04005.048.800
03. Apr. 20243,24003,34003,16003,31003,31002.603.600
02. Apr. 20243,25003,30003,13003,22003,22002.483.900
01. Apr. 20243,14003,20003,02003,16003,16002.953.400
28. März 20242,80003,00002,80003,00003,00002.736.200
27. März 20242,76002,80002,71002,76002,76002.211.500
26. März 20242,70002,79002,65002,71002,71001.599.700
25. März 20242,69002,76002,56002,57002,57001.307.700
22. März 20242,72002,75002,67002,69002,69001.554.500
21. März 20242,87002,87002,68002,70002,70002.090.700
20. März 20242,64002,80002,58002,80002,80001.801.900
19. März 20242,63002,68002,56002,62002,62001.183.700
18. März 20242,78002,79002,61002,63002,63001.346.500
15. März 20242,58002,79002,58002,75002,75005.015.200
14. März 20242,56002,64002,52002,59002,59002.382.300
13. März 20242,49002,59002,46002,59002,59002.853.700
12. März 20242,61002,63002,45002,48002,48002.176.500
11. März 20242,62002,65002,55002,65002,65001.791.800
08. März 20242,67002,67002,55002,55002,55001.662.700
07. März 20242,53002,69002,47002,61002,61003.661.800
06. März 20242,55002,57002,47002,48002,48002.643.100
05. März 20242,52002,61002,47002,52002,52003.739.700
04. März 20242,52002,54002,47002,49002,49002.126.800
01. März 20242,49002,55002,41002,49002,49002.829.900
29. Feb. 20242,41002,51002,39002,48002,48002.060.600
28. Feb. 20242,37002,42002,32002,33002,33001.311.500
27. Feb. 20242,39002,44002,36002,37002,37001.457.000
26. Feb. 20242,38002,38002,31002,36002,36001.883.200
23. Feb. 20242,39002,43002,30002,40002,40002.058.700
22. Feb. 20242,37002,48002,33002,37002,37003.655.300
21. Feb. 20242,37002,47002,35002,39002,39001.849.100
20. Feb. 20242,38002,42002,28002,39002,39002.400.300
16. Feb. 20242,52002,52002,36002,37002,37003.118.800
15. Feb. 20242,47002,58002,44002,53002,53002.816.600
14. Feb. 20242,38002,43002,31002,43002,43002.103.900
13. Feb. 20242,41002,45002,32002,35002,35002.160.700
12. Feb. 20242,46002,57002,46002,51002,51002.464.500
09. Feb. 20242,37002,49002,35002,45002,45002.957.600
08. Feb. 20242,26002,41002,23002,37002,37001.789.300
07. Feb. 20242,40002,40002,24002,28002,28001.912.700
06. Feb. 20242,39002,44002,36002,41002,4100910.700
05. Feb. 20242,43002,45002,29002,39002,39002.901.400
02. Feb. 20242,51002,53002,42002,50002,50002.510.200
01. Feb. 20242,58002,67002,56002,60002,60002.162.800
31. Jan. 20242,65002,70002,54002,56002,56002.789.500
30. Jan. 20242,80002,83002,60002,64002,64003.001.800
29. Jan. 20242,88002,90002,71002,80002,80003.824.100
26. Jan. 20242,93002,99002,81002,83002,83002.821.200
25. Jan. 20243,25003,30002,96002,97002,97003.023.900
24. Jan. 20243,52003,52003,05003,17003,17004.998.000
23. Jan. 20243,51003,54003,38003,47003,47003.124.900
22. Jan. 20243,56003,58003,44003,50003,50004.163.900
19. Jan. 20243,57003,60003,49003,58003,58002.974.700
18. Jan. 20243,53003,57003,49003,52003,52002.753.500
17. Jan. 20243,48003,55003,46003,52003,52002.394.100
16. Jan. 20243,54003,58003,46003,54003,54003.169.300
12. Jan. 20243,63003,68003,53003,55003,55001.846.100
11. Jan. 20243,56003,60003,47003,53003,53002.736.200
10. Jan. 20243,57003,62003,42003,57003,57002.196.700
09. Jan. 20243,67003,67003,56003,57003,57003.371.000
08. Jan. 20243,62003,71003,58003,68003,68001.595.500
05. Jan. 20243,66003,81003,62003,66003,66001.821.000
04. Jan. 20243,71003,75003,61003,67003,67001.963.400
03. Jan. 20243,72003,76003,59003,68003,68001.756.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...