Deutsche Märkte schließen in 15 Minuten
DAX
18.077,68 -59,97 (-0,33%) Euro Stoxx 50
4.988,60 -19,57 (-0,39%) Dow Jones 30
38.356,86 -146,83 (-0,38%) Gold
2.349,10 +7,00 (+0,30%) EUR/USD
1,0687 -0,0017 (-0,16%) Bitcoin EUR
60.896,16 -1.571,61 (-2,52%)
NovaGold Resources Inc. (NG)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 2,9000 | 2,9450 | 2,8700 | 2,8750 | 2,8750 | 330.045 |
| 23. Apr. 2024 | 2,7600 | 2,9900 | 2,7500 | 2,9300 | 2,9300 | 1.750.300 |
| 22. Apr. 2024 | 2,9800 | 3,0200 | 2,7800 | 2,8100 | 2,8100 | 2.553.300 |
| 19. Apr. 2024 | 3,0600 | 3,1000 | 3,0200 | 3,1000 | 3,1000 | 1.986.800 |
| 18. Apr. 2024 | 3,1600 | 3,1800 | 3,0600 | 3,0700 | 3,0700 | 1.480.400 |
| 17. Apr. 2024 | 3,1400 | 3,2000 | 3,0800 | 3,1300 | 3,1300 | 1.494.800 |
| 16. Apr. 2024 | 3,1100 | 3,1800 | 3,0800 | 3,1200 | 3,1200 | 2.050.900 |
| 15. Apr. 2024 | 3,1800 | 3,2000 | 3,1000 | 3,1400 | 3,1400 | 1.791.100 |
| 12. Apr. 2024 | 3,2600 | 3,3700 | 3,1100 | 3,1500 | 3,1500 | 3.878.100 |
| 11. Apr. 2024 | 3,2000 | 3,2300 | 3,1400 | 3,1800 | 3,1800 | 1.812.100 |
| 10. Apr. 2024 | 3,1900 | 3,2400 | 3,1200 | 3,1400 | 3,1400 | 2.264.800 |
| 09. Apr. 2024 | 3,2400 | 3,3100 | 3,1500 | 3,2800 | 3,2800 | 2.345.600 |
| 08. Apr. 2024 | 3,2400 | 3,3400 | 3,1600 | 3,2000 | 3,2000 | 1.962.300 |
| 05. Apr. 2024 | 3,0500 | 3,2000 | 3,0300 | 3,1900 | 3,1900 | 1.901.900 |
| 04. Apr. 2024 | 3,1900 | 3,2100 | 2,8800 | 3,0400 | 3,0400 | 5.048.800 |
| 03. Apr. 2024 | 3,2400 | 3,3400 | 3,1600 | 3,3100 | 3,3100 | 2.603.600 |
| 02. Apr. 2024 | 3,2500 | 3,3000 | 3,1300 | 3,2200 | 3,2200 | 2.483.900 |
| 01. Apr. 2024 | 3,1400 | 3,2000 | 3,0200 | 3,1600 | 3,1600 | 2.953.400 |
| 28. März 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 2.736.200 |
| 27. März 2024 | 2,7600 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 2.211.500 |
| 26. März 2024 | 2,7000 | 2,7900 | 2,6500 | 2,7100 | 2,7100 | 1.599.700 |
| 25. März 2024 | 2,6900 | 2,7600 | 2,5600 | 2,5700 | 2,5700 | 1.307.700 |
| 22. März 2024 | 2,7200 | 2,7500 | 2,6700 | 2,6900 | 2,6900 | 1.554.500 |
| 21. März 2024 | 2,8700 | 2,8700 | 2,6800 | 2,7000 | 2,7000 | 2.090.700 |
| 20. März 2024 | 2,6400 | 2,8000 | 2,5800 | 2,8000 | 2,8000 | 1.801.900 |
| 19. März 2024 | 2,6300 | 2,6800 | 2,5600 | 2,6200 | 2,6200 | 1.183.700 |
| 18. März 2024 | 2,7800 | 2,7900 | 2,6100 | 2,6300 | 2,6300 | 1.346.500 |
| 15. März 2024 | 2,5800 | 2,7900 | 2,5800 | 2,7500 | 2,7500 | 5.015.200 |
| 14. März 2024 | 2,5600 | 2,6400 | 2,5200 | 2,5900 | 2,5900 | 2.382.300 |
| 13. März 2024 | 2,4900 | 2,5900 | 2,4600 | 2,5900 | 2,5900 | 2.853.700 |
| 12. März 2024 | 2,6100 | 2,6300 | 2,4500 | 2,4800 | 2,4800 | 2.176.500 |
| 11. März 2024 | 2,6200 | 2,6500 | 2,5500 | 2,6500 | 2,6500 | 1.791.800 |
| 08. März 2024 | 2,6700 | 2,6700 | 2,5500 | 2,5500 | 2,5500 | 1.662.700 |
| 07. März 2024 | 2,5300 | 2,6900 | 2,4700 | 2,6100 | 2,6100 | 3.661.800 |
| 06. März 2024 | 2,5500 | 2,5700 | 2,4700 | 2,4800 | 2,4800 | 2.643.100 |
| 05. März 2024 | 2,5200 | 2,6100 | 2,4700 | 2,5200 | 2,5200 | 3.739.700 |
| 04. März 2024 | 2,5200 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 2.126.800 |
| 01. März 2024 | 2,4900 | 2,5500 | 2,4100 | 2,4900 | 2,4900 | 2.829.900 |
| 29. Feb. 2024 | 2,4100 | 2,5100 | 2,3900 | 2,4800 | 2,4800 | 2.060.600 |
| 28. Feb. 2024 | 2,3700 | 2,4200 | 2,3200 | 2,3300 | 2,3300 | 1.311.500 |
| 27. Feb. 2024 | 2,3900 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 1.457.000 |
| 26. Feb. 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 1.883.200 |
| 23. Feb. 2024 | 2,3900 | 2,4300 | 2,3000 | 2,4000 | 2,4000 | 2.058.700 |
| 22. Feb. 2024 | 2,3700 | 2,4800 | 2,3300 | 2,3700 | 2,3700 | 3.655.300 |
| 21. Feb. 2024 | 2,3700 | 2,4700 | 2,3500 | 2,3900 | 2,3900 | 1.849.100 |
| 20. Feb. 2024 | 2,3800 | 2,4200 | 2,2800 | 2,3900 | 2,3900 | 2.400.300 |
| 16. Feb. 2024 | 2,5200 | 2,5200 | 2,3600 | 2,3700 | 2,3700 | 3.118.800 |
| 15. Feb. 2024 | 2,4700 | 2,5800 | 2,4400 | 2,5300 | 2,5300 | 2.816.600 |
| 14. Feb. 2024 | 2,3800 | 2,4300 | 2,3100 | 2,4300 | 2,4300 | 2.103.900 |
| 13. Feb. 2024 | 2,4100 | 2,4500 | 2,3200 | 2,3500 | 2,3500 | 2.160.700 |
| 12. Feb. 2024 | 2,4600 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 2.464.500 |
| 09. Feb. 2024 | 2,3700 | 2,4900 | 2,3500 | 2,4500 | 2,4500 | 2.957.600 |
| 08. Feb. 2024 | 2,2600 | 2,4100 | 2,2300 | 2,3700 | 2,3700 | 1.789.300 |
| 07. Feb. 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2800 | 2,2800 | 1.912.700 |
| 06. Feb. 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4100 | 2,4100 | 910.700 |
| 05. Feb. 2024 | 2,4300 | 2,4500 | 2,2900 | 2,3900 | 2,3900 | 2.901.400 |
| 02. Feb. 2024 | 2,5100 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 2.510.200 |
| 01. Feb. 2024 | 2,5800 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 2.162.800 |
| 31. Jan. 2024 | 2,6500 | 2,7000 | 2,5400 | 2,5600 | 2,5600 | 2.789.500 |
| 30. Jan. 2024 | 2,8000 | 2,8300 | 2,6000 | 2,6400 | 2,6400 | 3.001.800 |
| 29. Jan. 2024 | 2,8800 | 2,9000 | 2,7100 | 2,8000 | 2,8000 | 3.824.100 |
| 26. Jan. 2024 | 2,9300 | 2,9900 | 2,8100 | 2,8300 | 2,8300 | 2.821.200 |
| 25. Jan. 2024 | 3,2500 | 3,3000 | 2,9600 | 2,9700 | 2,9700 | 3.023.900 |
| 24. Jan. 2024 | 3,5200 | 3,5200 | 3,0500 | 3,1700 | 3,1700 | 4.998.000 |
| 23. Jan. 2024 | 3,5100 | 3,5400 | 3,3800 | 3,4700 | 3,4700 | 3.124.900 |
| 22. Jan. 2024 | 3,5600 | 3,5800 | 3,4400 | 3,5000 | 3,5000 | 4.163.900 |
| 19. Jan. 2024 | 3,5700 | 3,6000 | 3,4900 | 3,5800 | 3,5800 | 2.974.700 |
| 18. Jan. 2024 | 3,5300 | 3,5700 | 3,4900 | 3,5200 | 3,5200 | 2.753.500 |
| 17. Jan. 2024 | 3,4800 | 3,5500 | 3,4600 | 3,5200 | 3,5200 | 2.394.100 |
| 16. Jan. 2024 | 3,5400 | 3,5800 | 3,4600 | 3,5400 | 3,5400 | 3.169.300 |
| 12. Jan. 2024 | 3,6300 | 3,6800 | 3,5300 | 3,5500 | 3,5500 | 1.846.100 |
| 11. Jan. 2024 | 3,5600 | 3,6000 | 3,4700 | 3,5300 | 3,5300 | 2.736.200 |
| 10. Jan. 2024 | 3,5700 | 3,6200 | 3,4200 | 3,5700 | 3,5700 | 2.196.700 |
| 09. Jan. 2024 | 3,6700 | 3,6700 | 3,5600 | 3,5700 | 3,5700 | 3.371.000 |
| 08. Jan. 2024 | 3,6200 | 3,7100 | 3,5800 | 3,6800 | 3,6800 | 1.595.500 |
| 05. Jan. 2024 | 3,6600 | 3,8100 | 3,6200 | 3,6600 | 3,6600 | 1.821.000 |
| 04. Jan. 2024 | 3,7100 | 3,7500 | 3,6100 | 3,6700 | 3,6700 | 1.963.400 |
| 03. Jan. 2024 | 3,7200 | 3,7600 | 3,5900 | 3,6800 | 3,6800 | 1.756.900 |
| 02. Jan. 2024 | 3,7500 | 3,8900 | 3,7300 | 3,8000 | 3,8000 | 1.906.700 |
| 29. Dez. 2023 | 3,7700 | 3,7700 | 3,6800 | 3,7400 | 3,7400 | 1.411.900 |
| 28. Dez. 2023 | 3,8200 | 3,8700 | 3,7600 | 3,7700 | 3,7700 | 1.665.200 |
| 27. Dez. 2023 | 3,7300 | 3,8600 | 3,7200 | 3,8500 | 3,8500 | 2.238.800 |
| 26. Dez. 2023 | 3,7200 | 3,7800 | 3,6400 | 3,7200 | 3,7200 | 845.800 |
| 22. Dez. 2023 | 3,7000 | 3,8500 | 3,6800 | 3,6900 | 3,6900 | 1.495.600 |
| 21. Dez. 2023 | 3,5600 | 3,6600 | 3,5600 | 3,5800 | 3,5800 | 1.585.100 |
| 20. Dez. 2023 | 3,6300 | 3,6600 | 3,5000 | 3,5100 | 3,5100 | 1.965.800 |
| 19. Dez. 2023 | 3,5100 | 3,6400 | 3,4800 | 3,6300 | 3,6300 | 2.377.800 |
| 18. Dez. 2023 | 3,4700 | 3,5200 | 3,4200 | 3,4600 | 3,4600 | 2.984.200 |
| 15. Dez. 2023 | 3,7000 | 3,7000 | 3,4100 | 3,4400 | 3,4400 | 4.301.300 |
| 14. Dez. 2023 | 3,7300 | 3,8400 | 3,6400 | 3,6900 | 3,6900 | 2.678.200 |
| 13. Dez. 2023 | 3,2900 | 3,6700 | 3,2500 | 3,6500 | 3,6500 | 2.309.800 |
| 12. Dez. 2023 | 3,6500 | 3,6500 | 3,2500 | 3,3100 | 3,3100 | 2.429.600 |
| 11. Dez. 2023 | 3,9300 | 3,9400 | 3,6100 | 3,6500 | 3,6500 | 2.400.500 |
| 08. Dez. 2023 | 4,0000 | 4,0800 | 3,9300 | 4,0000 | 4,0000 | 1.242.800 |
| 07. Dez. 2023 | 4,0700 | 4,1100 | 4,0100 | 4,0500 | 4,0500 | 1.395.000 |
| 06. Dez. 2023 | 4,0700 | 4,1400 | 4,0400 | 4,0700 | 4,0700 | 1.385.900 |
| 05. Dez. 2023 | 4,1600 | 4,1900 | 4,0700 | 4,0900 | 4,0900 | 1.481.400 |
| 04. Dez. 2023 | 4,2800 | 4,2900 | 4,1600 | 4,2000 | 4,2000 | 2.435.000 |
| 01. Dez. 2023 | 4,1500 | 4,3500 | 4,1400 | 4,3300 | 4,3300 | 1.643.200 |
| 30. Nov. 2023 | 4,1900 | 4,2200 | 4,1100 | 4,2000 | 4,2000 | 1.308.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
