Deutsche Märkte öffnen in 8 Stunden 40 Minuten

New Gold Inc. (NGD.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,6800-0,1900 (-6,62%)
Börsenschluss: 04:00PM EDT
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 20242,84002,89002,66002,68002,68004.098.074
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
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...