Deutsche Märkte schließen in 2 Stunden 14 Minuten

New Gold Inc. (NGD.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,9500-0,0800 (-2,64%)
Börsenschluss: 04:00PM EDT
Zeitraum:
25. Juli 2023 - 25. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juli 20243,05003,15002,95002,95002,95001.766.000
23. Juli 20243,05003,05002,97003,03003,0300519.500
22. Juli 20243,05003,06002,97003,02003,02001.156.400
19. Juli 20243,05003,12003,01003,06003,0600858.000
18. Juli 20243,21003,23003,06003,13003,13001.327.500
17. Juli 20243,29003,30003,16003,18003,18001.334.000
16. Juli 20243,25003,34003,23003,31003,31001.369.500
15. Juli 20243,25003,27003,17003,22003,2200774.500
12. Juli 20243,23003,27003,21003,25003,2500812.000
11. Juli 20243,35003,35003,20003,28003,28001.999.900
10. Juli 20243,13003,34003,10003,27003,27003.377.400
09. Juli 20243,00003,08003,00003,07003,07002.153.300
08. Juli 20242,91003,00002,86003,00003,0000793.900
05. Juli 20242,89002,98002,88002,94002,94001.559.500
04. Juli 20242,86002,88002,84002,88002,8800154.400
03. Juli 20242,74002,89002,74002,88002,88001.159.100
02. Juli 20242,68002,72002,63002,70002,7000961.700
28. Juni 20242,75002,77002,66002,70002,7000647.600
27. Juni 20242,72002,77002,70002,74002,7400659.100
26. Juni 20242,64002,73002,63002,69002,6900685.300
25. Juni 20242,67002,70002,64002,66002,66001.306.600
24. Juni 20242,70002,72002,68002,70002,70001.578.600
21. Juni 20242,72002,72002,64002,68002,68001.548.600
20. Juni 20242,71002,78002,67002,74002,7400728.500
19. Juni 20242,70002,73002,66002,68002,6800234.900
18. Juni 20242,62002,73002,61002,70002,70001.656.200
17. Juni 20242,69002,72002,60002,63002,6300886.800
14. Juni 20242,71002,76002,70002,72002,7200809.100
13. Juni 20242,69002,78002,63002,69002,69002.190.400
12. Juni 20242,78002,82002,71002,72002,7200688.100
11. Juni 20242,65002,75002,63002,72002,7200863.000
10. Juni 20242,75002,76002,65002,68002,6800879.800
07. Juni 20242,80002,82002,69002,72002,72001.718.600
06. Juni 20242,80002,97002,80002,93002,93001.246.200
05. Juni 20242,81002,83002,73002,81002,81001.175.200
04. Juni 20242,87002,88002,73002,78002,78002.002.500
03. Juni 20243,02003,03002,87002,93002,93002.873.600
31. Mai 20243,05003,08002,92002,98002,98003.626.900
30. Mai 20242,92003,15002,87003,01003,01003.351.600
29. Mai 20242,83002,90002,82002,85002,85001.057.000
28. Mai 20242,79002,90002,74002,88002,88005.057.800
27. Mai 20242,74002,80002,71002,79002,7900664.300
24. Mai 20242,64002,74002,64002,69002,69001.184.700
23. Mai 20242,65002,68002,56002,59002,59001.834.500
22. Mai 20242,84002,89002,66002,68002,68004.098.100
21. Mai 20242,96003,00002,82002,87002,87006.193.900
17. Mai 20242,63002,91002,62002,90002,90003.403.500
16. Mai 20242,50002,61002,49002,56002,5600956.900
15. Mai 20242,53002,54002,46002,51002,51002.108.000
14. Mai 20242,42002,54002,38002,51002,51001.567.600
13. Mai 20242,65002,70002,53002,55002,55001.238.800
10. Mai 20242,75002,75002,65002,67002,6700747.100
09. Mai 20242,56002,71002,56002,70002,70001.288.900
08. Mai 20242,55002,62002,53002,57002,5700788.000
07. Mai 20242,54002,58002,53002,57002,5700427.200
06. Mai 20242,54002,63002,54002,55002,5500838.200
03. Mai 20242,52002,54002,46002,49002,49001.052.700
02. Mai 20242,58002,63002,49002,50002,50001.532.200
01. Mai 20242,45002,68002,45002,61002,61004.120.400
30. Apr. 20242,45002,49002,38002,38002,38001.476.000
29. Apr. 20242,49002,55002,45002,53002,53001.053.000
26. Apr. 20242,52002,54002,45002,49002,4900718.400
25. Apr. 20242,37002,48002,33002,48002,48001.430.700
24. Apr. 20242,33002,37002,30002,36002,3600638.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...