Deutsche Märkte geschlossen

New Gold Inc. (NGD)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,1150+0,1450 (+7,36%)
Ab 02:19PM EDT. Markt geöffnet.
Zeitraum:
28. Mai 2023 - 28. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 20242,05002,12002,00002,11502,115011.123.390
24. Mai 20241,91002,01001,91001,97001,97005.802.700
23. Mai 20241,95001,97001,86001,89001,890010.881.700
22. Mai 20242,12002,12001,93001,95001,950025.259.000
21. Mai 20242,12002,19002,06002,08002,080015.513.700
20. Mai 20242,13002,15002,05002,10002,100014.405.600
17. Mai 20241,92002,13001,92002,11002,110021.574.700
16. Mai 20241,82001,92001,81001,88001,88008.193.500
15. Mai 20241,87001,87001,80001,84001,840011.588.600
14. Mai 20241,75001,87001,74001,82001,820028.213.500
13. Mai 20241,93001,98001,84001,86001,86007.541.700
10. Mai 20242,00002,01001,94001,95001,95006.536.500
09. Mai 20241,88001,98001,88001,97001,970010.556.400
08. Mai 20241,85001,91001,84001,87001,87003.160.400
07. Mai 20241,86001,89001,84001,87001,87002.492.100
06. Mai 20241,87001,93001,85001,86001,86005.244.600
03. Mai 20241,85001,87001,80001,81001,81003.640.600
02. Mai 20241,84001,92001,82001,82001,82008.837.600
01. Mai 20241,80001,95001,79001,89001,890017.612.300
30. Apr. 20241,78001,81001,73001,74001,74006.730.900
29. Apr. 20241,83001,87001,79001,83001,83004.835.500
26. Apr. 20241,84001,87001,79001,82001,82005.108.700
25. Apr. 20241,71001,81001,69001,80001,80005.514.400
24. Apr. 20241,72001,74001,67001,72001,72006.823.200
23. Apr. 20241,68001,77001,68001,72001,72008.872.900
22. Apr. 20241,69001,76001,66001,72001,720010.776.700
19. Apr. 20241,75001,77001,73001,75001,75005.406.800
18. Apr. 20241,76001,81001,72001,75001,75007.400.000
17. Apr. 20241,74001,79001,71001,73001,73007.435.700
16. Apr. 20241,73001,79001,71001,72001,720011.253.600
15. Apr. 20241,79001,82001,75001,76001,76008.349.000
12. Apr. 20241,88001,94001,78001,80001,800014.381.400
11. Apr. 20241,83001,85001,78001,84001,84008.455.900
10. Apr. 20241,79001,86001,76001,81001,81009.285.600
09. Apr. 20241,79001,86001,77001,86001,860012.421.600
08. Apr. 20241,85001,87001,74001,75001,75008.302.100
05. Apr. 20241,73001,83001,72001,82001,82008.528.000
04. Apr. 20241,81001,81001,70001,73001,73009.482.500
03. Apr. 20241,71001,83001,70001,80001,800015.429.800
02. Apr. 20241,72001,72001,66001,71001,71008.254.500
01. Apr. 20241,76001,80001,68001,69001,69007.930.800
28. März 20241,73001,74001,67001,70001,70008.058.200
27. März 20241,58001,70001,58001,69001,69007.941.700
26. März 20241,64001,65001,56001,58001,58003.074.800
25. März 20241,64001,67001,57001,58001,58002.586.900
22. März 20241,61001,66001,58001,59001,59003.862.900
21. März 20241,74001,74001,61001,63001,63007.373.200
20. März 20241,59001,73001,58001,70001,70009.442.400
19. März 20241,60001,65001,52001,59001,59005.639.100
18. März 20241,69001,70001,63001,63001,63005.446.200
15. März 20241,68001,76001,65001,70001,700025.751.300
14. März 20241,68001,71001,64001,68001,68008.844.200
13. März 20241,64001,74001,63001,68001,680017.554.200
12. März 20241,62001,70001,57001,62001,620010.891.600
11. März 20241,53001,67001,51001,67001,670012.960.800
08. März 20241,56001,57001,47001,50001,500011.521.200
07. März 20241,47001,54001,46001,54001,54005.191.800
06. März 20241,42001,49001,41001,47001,47005.995.900
05. März 20241,45001,50001,40001,42001,42009.917.200
04. März 20241,35001,42001,32001,41001,41008.416.500
01. März 20241,31001,35001,23001,34001,34008.381.400
29. Feb. 20241,22001,28001,21001,24001,24007.939.900
28. Feb. 20241,14001,20001,12001,19001,19007.569.200
27. Feb. 20241,12001,14001,11001,13001,13002.367.700
26. Feb. 20241,12001,13001,10001,12001,12002.512.900
23. Feb. 20241,12001,15001,11001,15001,15003.677.700
22. Feb. 20241,15001,15001,10001,10001,10004.870.300
21. Feb. 20241,19001,19001,14001,16001,16002.960.400
20. Feb. 20241,22001,22001,14001,15001,15004.793.900
16. Feb. 20241,16001,19001,14001,17001,17004.187.900
15. Feb. 20241,16001,21001,15001,17001,17005.476.800
14. Feb. 20241,20001,21001,09001,14001,14008.881.300
13. Feb. 20241,24001,24001,19001,20001,20006.278.700
12. Feb. 20241,20001,27001,18001,24001,24003.296.500
09. Feb. 20241,24001,25001,16001,19001,19004.935.600
08. Feb. 20241,25001,30001,24001,24001,24002.509.400
07. Feb. 20241,31001,31001,25001,26001,26002.704.600
06. Feb. 20241,26001,31001,25001,30001,30001.835.200
05. Feb. 20241,25001,30001,23001,27001,27003.113.700
02. Feb. 20241,23001,30001,23001,27001,27003.637.700
01. Feb. 20241,23001,30001,22001,30001,30003.326.500
31. Jan. 20241,18001,27001,17001,22001,22003.498.100
30. Jan. 20241,21001,25001,16001,20001,20003.683.800
29. Jan. 20241,26001,26001,19001,20001,20007.067.200
26. Jan. 20241,27001,28001,23001,24001,24001.596.300
25. Jan. 20241,24001,27001,23001,26001,26002.335.300
24. Jan. 20241,30001,31001,22001,22001,22003.263.600
23. Jan. 20241,26001,28001,23001,28001,28001.725.200
22. Jan. 20241,26001,28001,23001,23001,23001.869.500
19. Jan. 20241,29001,29001,23001,27001,27002.564.700
18. Jan. 20241,31001,31001,27001,27001,27001.229.000
17. Jan. 20241,32001,35001,28001,29001,29004.778.000
16. Jan. 20241,36001,39001,35001,37001,37001.873.400
12. Jan. 20241,37001,44001,37001,40001,40003.221.000
11. Jan. 20241,36001,36001,29001,33001,33003.842.700
10. Jan. 20241,35001,37001,31001,35001,35002.889.200
09. Jan. 20241,40001,41001,34001,35001,35003.351.400
08. Jan. 20241,42001,43001,38001,38001,38003.016.300
05. Jan. 20241,41001,46001,38001,44001,44003.947.400
04. Jan. 20241,40001,42001,37001,39001,39002.371.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...