Deutsche Märkte öffnen in 11 Minuten

New Gold Inc. (NGD.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,3500+0,0200 (+0,86%)
Börsenschluss: 04:00PM EDT
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20242,31002,41002,30002,35002,35002.135.400
22. Apr. 20242,31002,40002,29002,33002,33001.288.200
19. Apr. 20242,41002,43002,38002,41002,4100776.300
18. Apr. 20242,42002,49002,37002,41002,41001.050.500
17. Apr. 20242,41002,46002,37002,41002,41001.111.600
16. Apr. 20242,42002,47002,37002,40002,40001.833.600
15. Apr. 20242,50002,51002,42002,43002,43001.567.100
12. Apr. 20242,60002,67002,46002,49002,49002.531.200
11. Apr. 20242,50002,53002,45002,52002,52001.601.800
10. Apr. 20242,45002,55002,41002,48002,48002.253.700
09. Apr. 20242,45002,51002,43002,51002,51002.638.700
08. Apr. 20242,49002,54002,37002,39002,39001.981.100
05. Apr. 20242,35002,48002,34002,45002,45001.611.000
04. Apr. 20242,40002,42002,31002,34002,34001.557.000
03. Apr. 20242,29002,47002,29002,41002,41002.067.300
02. Apr. 20242,32002,34002,26002,31002,31001.388.700
01. Apr. 20242,37002,43002,28002,30002,30001.697.300
28. März 20242,31002,33002,26002,28002,28001.094.200
27. März 20242,15002,29002,14002,29002,29001.866.300
26. März 20242,20002,23002,12002,13002,1300687.200
25. März 20242,24002,26002,13002,16002,1600474.100
22. März 20242,19002,24002,16002,20002,2000870.300
21. März 20242,35002,36002,19002,21002,21002.000.100
20. März 20242,18002,33002,18002,29002,29001.748.200
19. März 20242,20002,24002,14002,17002,17001.590.500
18. März 20242,30002,30002,21002,22002,2200851.900
15. März 20242,25002,37002,24002,30002,30001.846.200
14. März 20242,25002,31002,22002,27002,27001.314.200
13. März 20242,21002,33002,19002,28002,28001.388.800
12. März 20242,19002,29002,13002,19002,19001.845.100
11. März 20242,02002,25002,02002,23002,23002.172.500
08. März 20242,14002,14001,98002,03002,03002.692.900
07. März 20242,01002,07001,97002,07002,07001.558.900
06. März 20241,93002,01001,91002,00002,0000901.300
05. März 20241,95002,04001,91001,92001,92001.748.100
04. März 20241,84001,92001,79001,91001,91001.563.000
01. März 20241,71001,82001,68001,82001,82002.047.200
29. Feb. 20241,63001,73001,63001,66001,66002.499.100
28. Feb. 20241,54001,62001,52001,60001,60001.353.800
27. Feb. 20241,50001,54001,50001,53001,5300594.900
26. Feb. 20241,51001,52001,49001,49001,4900657.100
23. Feb. 20241,50001,55001,50001,53001,53001.355.500
22. Feb. 20241,54001,54001,49001,50001,50001.393.200
21. Feb. 20241,56001,56001,54001,55001,5500380.500
20. Feb. 20241,60001,60001,55001,56001,5600756.200
16. Feb. 20241,56001,59001,54001,56001,5600848.900
15. Feb. 20241,54001,62001,54001,56001,56001.724.300
14. Feb. 20241,57001,65001,47001,54001,54003.140.100
13. Feb. 20241,65001,69001,61001,61001,61001.287.900
12. Feb. 20241,59001,69001,59001,67001,6700737.600
09. Feb. 20241,66001,66001,57001,58001,58001.380.000
08. Feb. 20241,70001,75001,68001,68001,6800657.000
07. Feb. 20241,74001,77001,70001,72001,72001.180.500
06. Feb. 20241,73001,75001,70001,74001,74001.081.300
05. Feb. 20241,68001,75001,67001,72001,72001.050.000
02. Feb. 20241,67001,74001,66001,72001,7200779.300
01. Feb. 20241,65001,74001,64001,74001,74001.382.000
31. Jan. 20241,61001,70001,58001,62001,62001.139.300
30. Jan. 20241,60001,67001,57001,60001,60002.395.100
29. Jan. 20241,68001,68001,50001,50001,50006.836.300
26. Jan. 20241,70001,71001,65001,66001,6600437.200
25. Jan. 20241,68001,72001,66001,70001,7000505.800
24. Jan. 20241,74001,76001,65001,66001,6600776.200
23. Jan. 20241,69001,72001,68001,72001,7200598.700
22. Jan. 20241,68001,72001,66001,67001,6700401.000
19. Jan. 20241,75001,75001,66001,71001,7100901.200
18. Jan. 20241,74001,77001,72001,74001,7400640.900
17. Jan. 20241,82001,83001,73001,74001,74001.007.300
16. Jan. 20241,85001,87001,83001,84001,8400611.400
15. Jan. 20241,86001,88001,85001,88001,8800320.200
12. Jan. 20241,82001,92001,82001,88001,88001.479.600
11. Jan. 20241,82001,82001,74001,81001,8100858.500
10. Jan. 20241,80001,83001,76001,82001,8200495.300
09. Jan. 20241,86001,87001,79001,80001,8000978.700
08. Jan. 20241,86001,91001,85001,87001,8700604.200
05. Jan. 20241,87001,94001,84001,92001,92001.247.200
04. Jan. 20241,86001,90001,84001,88001,8800596.100
03. Jan. 20241,86001,89001,82001,86001,8600859.600
02. Jan. 20241,92001,95001,88001,89001,8900683.000
29. Dez. 20231,93001,95001,89001,92001,9200549.200
28. Dez. 20232,03002,03001,94001,94001,9400998.700
27. Dez. 20232,00002,08002,00002,04002,0400796.000
22. Dez. 20232,06002,12002,02002,03002,03001.805.700
21. Dez. 20232,03002,05002,01002,03002,0300701.500
20. Dez. 20232,02002,04001,99002,00002,00001.479.300
19. Dez. 20231,95002,05001,95002,04002,04001.216.000
18. Dez. 20231,95001,96001,88001,95001,95001.633.800
15. Dez. 20232,04002,08001,91001,93001,930017.428.600
14. Dez. 20231,98002,07001,98002,03002,03001.899.900
13. Dez. 20231,84001,98001,82001,98001,98001.773.900
12. Dez. 20231,87001,89001,83001,84001,84001.366.400
11. Dez. 20231,85001,90001,81001,86001,8600857.300
08. Dez. 20231,92001,95001,88001,88001,88001.704.700
07. Dez. 20231,91001,98001,89001,96001,96001.398.400
06. Dez. 20231,88001,94001,85001,92001,92001.805.400
05. Dez. 20231,88001,96001,84001,85001,85001.001.300
04. Dez. 20232,05002,05001,90001,90001,90001.772.700
01. Dez. 20231,89002,05001,87002,05002,05002.157.600
30. Nov. 20231,85001,94001,84001,88001,88003.011.400
29. Nov. 20231,98001,98001,84001,86001,86001.417.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...