Deutsche Märkte öffnen in 8 Stunden 7 Minuten
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.404,93 +157,06 (+0,43%) Bitcoin EUR
38.291,48 -2.356,13 (-5,80%) CMC Crypto 200
850,06 -64,75 (-7,08%) Nasdaq Compositive
14.432,49 +28,51 (+0,20%) S&P 500
4.622,44 +18,07 (+0,39%)
New Gold Inc. (NGD.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Dez. 2023 | 1,8500 | 1,8950 | 1,8100 | 1,8600 | 1,8600 | 857.266 |
| 08. Dez. 2023 | 1,9200 | 1,9500 | 1,8800 | 1,8800 | 1,8800 | 1.704.700 |
| 07. Dez. 2023 | 1,9100 | 1,9800 | 1,8900 | 1,9600 | 1,9600 | 1.398.400 |
| 06. Dez. 2023 | 1,8800 | 1,9400 | 1,8500 | 1,9200 | 1,9200 | 1.805.400 |
| 05. Dez. 2023 | 1,8800 | 1,9600 | 1,8400 | 1,8500 | 1,8500 | 1.001.300 |
| 04. Dez. 2023 | 2,0500 | 2,0500 | 1,9000 | 1,9000 | 1,9000 | 1.772.700 |
| 01. Dez. 2023 | 1,8900 | 2,0500 | 1,8700 | 2,0500 | 2,0500 | 2.157.600 |
| 30. Nov. 2023 | 1,8500 | 1,9400 | 1,8400 | 1,8800 | 1,8800 | 3.011.400 |
| 29. Nov. 2023 | 1,9800 | 1,9800 | 1,8400 | 1,8600 | 1,8600 | 1.417.300 |
| 28. Nov. 2023 | 1,9200 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 1.100.400 |
| 27. Nov. 2023 | 1,9000 | 1,9300 | 1,8400 | 1,9000 | 1,9000 | 1.423.000 |
| 24. Nov. 2023 | 1,8200 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 428.500 |
| 23. Nov. 2023 | 1,8200 | 1,8400 | 1,8100 | 1,8200 | 1,8200 | 285.800 |
| 22. Nov. 2023 | 1,8000 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 1.005.200 |
| 21. Nov. 2023 | 1,7700 | 1,8500 | 1,7700 | 1,8100 | 1,8100 | 1.060.500 |
| 20. Nov. 2023 | 1,6300 | 1,7400 | 1,6300 | 1,7400 | 1,7400 | 853.900 |
| 17. Nov. 2023 | 1,7300 | 1,7300 | 1,6500 | 1,6600 | 1,6600 | 1.370.100 |
| 16. Nov. 2023 | 1,6400 | 1,7500 | 1,6400 | 1,7200 | 1,7200 | 965.700 |
| 15. Nov. 2023 | 1,6800 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 544.300 |
| 14. Nov. 2023 | 1,5900 | 1,6900 | 1,5900 | 1,6800 | 1,6800 | 950.100 |
| 13. Nov. 2023 | 1,5700 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 602.600 |
| 10. Nov. 2023 | 1,6100 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 550.900 |
| 09. Nov. 2023 | 1,6200 | 1,6700 | 1,6000 | 1,6100 | 1,6100 | 562.000 |
| 08. Nov. 2023 | 1,6800 | 1,6900 | 1,5900 | 1,6000 | 1,6000 | 664.100 |
| 07. Nov. 2023 | 1,6900 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 1.140.100 |
| 06. Nov. 2023 | 1,7300 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 646.000 |
| 03. Nov. 2023 | 1,6400 | 1,8000 | 1,6400 | 1,7500 | 1,7500 | 1.969.400 |
| 02. Nov. 2023 | 1,6500 | 1,6500 | 1,5600 | 1,6200 | 1,6200 | 850.300 |
| 01. Nov. 2023 | 1,6900 | 1,7100 | 1,6000 | 1,6400 | 1,6400 | 808.500 |
| 31. Okt. 2023 | 1,7300 | 1,7500 | 1,5900 | 1,6900 | 1,6900 | 2.582.600 |
| 30. Okt. 2023 | 1,6500 | 1,7300 | 1,6300 | 1,7200 | 1,7200 | 3.054.000 |
| 27. Okt. 2023 | 1,5500 | 1,6600 | 1,5500 | 1,6600 | 1,6600 | 1.957.000 |
| 26. Okt. 2023 | 1,4700 | 1,5500 | 1,4400 | 1,5500 | 1,5500 | 1.293.600 |
| 25. Okt. 2023 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 392.400 |
| 24. Okt. 2023 | 1,4600 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 354.300 |
| 23. Okt. 2023 | 1,4500 | 1,5000 | 1,4200 | 1,4700 | 1,4700 | 629.600 |
| 20. Okt. 2023 | 1,4800 | 1,5100 | 1,4600 | 1,4700 | 1,4700 | 698.800 |
| 19. Okt. 2023 | 1,4800 | 1,4900 | 1,4400 | 1,4800 | 1,4800 | 897.400 |
| 18. Okt. 2023 | 1,5100 | 1,5300 | 1,4700 | 1,4900 | 1,4900 | 619.000 |
| 17. Okt. 2023 | 1,4800 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 746.100 |
| 16. Okt. 2023 | 1,3900 | 1,5000 | 1,3800 | 1,4800 | 1,4800 | 2.118.600 |
| 13. Okt. 2023 | 1,4800 | 1,5100 | 1,3600 | 1,3800 | 1,3800 | 5.318.700 |
| 12. Okt. 2023 | 1,4800 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 394.200 |
| 11. Okt. 2023 | 1,4600 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 451.800 |
| 10. Okt. 2023 | 1,4700 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 738.700 |
| 06. Okt. 2023 | 1,4000 | 1,4600 | 1,3800 | 1,4500 | 1,4500 | 1.071.000 |
| 05. Okt. 2023 | 1,3100 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 891.400 |
| 04. Okt. 2023 | 1,3400 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 315.400 |
| 03. Okt. 2023 | 1,2200 | 1,3500 | 1,2200 | 1,3500 | 1,3500 | 1.081.800 |
| 02. Okt. 2023 | 1,2300 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 800.800 |
| 29. Sept. 2023 | 1,2900 | 1,2900 | 1,2100 | 1,2500 | 1,2500 | 807.700 |
| 28. Sept. 2023 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 995.900 |
| 27. Sept. 2023 | 1,2400 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 477.700 |
| 26. Sept. 2023 | 1,3000 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 721.900 |
| 25. Sept. 2023 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 414.100 |
| 22. Sept. 2023 | 1,3500 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 1.310.100 |
| 21. Sept. 2023 | 1,3600 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 631.500 |
| 20. Sept. 2023 | 1,3900 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 346.000 |
| 19. Sept. 2023 | 1,4300 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 580.800 |
| 18. Sept. 2023 | 1,3800 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 501.300 |
| 15. Sept. 2023 | 1,3800 | 1,4100 | 1,3600 | 1,3600 | 1,3600 | 1.168.700 |
| 14. Sept. 2023 | 1,3300 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 413.100 |
| 13. Sept. 2023 | 1,3600 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 291.400 |
| 12. Sept. 2023 | 1,3300 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 407.400 |
| 11. Sept. 2023 | 1,3500 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 400.100 |
| 08. Sept. 2023 | 1,3700 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 288.200 |
| 07. Sept. 2023 | 1,3500 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 224.500 |
| 06. Sept. 2023 | 1,3800 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 323.100 |
| 05. Sept. 2023 | 1,3900 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 602.000 |
| 01. Sept. 2023 | 1,4500 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 800.100 |
| 31. Aug. 2023 | 1,4400 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | 977.000 |
| 30. Aug. 2023 | 1,4300 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 743.600 |
| 29. Aug. 2023 | 1,3800 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 473.500 |
| 28. Aug. 2023 | 1,3700 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 310.900 |
| 25. Aug. 2023 | 1,3900 | 1,4000 | 1,3400 | 1,3700 | 1,3700 | 345.900 |
| 24. Aug. 2023 | 1,3900 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 1.394.300 |
| 23. Aug. 2023 | 1,3500 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 680.400 |
| 22. Aug. 2023 | 1,3300 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 534.100 |
| 21. Aug. 2023 | 1,3100 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 468.400 |
| 18. Aug. 2023 | 1,3200 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 360.800 |
| 17. Aug. 2023 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 420.500 |
| 16. Aug. 2023 | 1,3500 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 400.500 |
| 15. Aug. 2023 | 1,3700 | 1,4100 | 1,3200 | 1,3500 | 1,3500 | 889.300 |
| 14. Aug. 2023 | 1,3700 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 335.200 |
| 11. Aug. 2023 | 1,3500 | 1,4100 | 1,3300 | 1,4000 | 1,4000 | 1.244.400 |
| 10. Aug. 2023 | 1,3600 | 1,3600 | 1,2400 | 1,3100 | 1,3100 | 2.757.500 |
| 09. Aug. 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 442.800 |
| 08. Aug. 2023 | 1,4000 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 419.200 |
| 04. Aug. 2023 | 1,4300 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 447.900 |
| 03. Aug. 2023 | 1,4400 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 619.400 |
| 02. Aug. 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4500 | 1,4500 | 1.262.900 |
| 01. Aug. 2023 | 1,5100 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 1.107.600 |
| 31. Juli 2023 | 1,5300 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 1.064.800 |
| 28. Juli 2023 | 1,4600 | 1,5400 | 1,4500 | 1,5200 | 1,5200 | 1.046.200 |
| 27. Juli 2023 | 1,6100 | 1,6200 | 1,4100 | 1,4300 | 1,4300 | 2.085.900 |
| 26. Juli 2023 | 1,6500 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | 484.900 |
| 25. Juli 2023 | 1,6200 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 330.300 |
| 24. Juli 2023 | 1,6200 | 1,6400 | 1,6100 | 1,6200 | 1,6200 | 538.700 |
| 21. Juli 2023 | 1,6300 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 345.400 |
| 20. Juli 2023 | 1,7000 | 1,7100 | 1,6300 | 1,6300 | 1,6300 | 745.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
