NGD - New Gold Inc.

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 20231,17001,18001,13001,15001,15003.814.800
25. Mai 20231,20001,20001,13001,17001,17002.976.300
24. Mai 20231,25001,25001,19001,21001,21004.539.100
23. Mai 20231,28001,29001,23001,25001,25002.839.200
22. Mai 20231,29001,35001,29001,30001,30002.283.000
19. Mai 20231,29001,35001,29001,30001,30001.987.200
18. Mai 20231,30001,31001,26001,29001,29003.350.300
17. Mai 20231,35001,36001,30001,32001,32001.800.700
16. Mai 20231,38001,41001,35001,36001,36001.866.500
15. Mai 20231,42001,44001,39001,41001,41002.581.800
12. Mai 20231,35001,43001,34001,42001,42002.679.200
11. Mai 20231,44001,45001,34001,40001,40003.535.600
10. Mai 20231,47001,47001,43001,47001,47003.065.200
09. Mai 20231,42001,48001,41001,46001,46003.723.500
08. Mai 20231,41001,44001,39001,42001,42002.298.700
05. Mai 20231,33001,40001,32001,39001,39002.484.700
04. Mai 20231,44001,47001,33001,39001,390010.219.400
03. Mai 20231,41001,45001,39001,42001,42005.241.500
02. Mai 20231,29001,41001,29001,39001,39006.316.800
01. Mai 20231,29001,32001,26001,29001,29003.484.600
28. Apr. 20231,29001,33001,26001,28001,28003.145.500
27. Apr. 20231,34001,34001,24001,29001,29003.138.600
26. Apr. 20231,28001,31001,28001,29001,29002.507.100
25. Apr. 20231,27001,30001,26001,27001,27001.954.600
24. Apr. 20231,28001,33001,26001,29001,29003.735.900
21. Apr. 20231,27001,31001,25001,29001,29004.660.900
20. Apr. 20231,27001,32001,27001,29001,29002.483.500
19. Apr. 20231,28001,30001,25001,26001,26002.746.200
18. Apr. 20231,33001,36001,29001,32001,32004.119.000
17. Apr. 20231,35001,35001,30001,31001,31003.442.900
14. Apr. 20231,38001,41001,32001,36001,36005.785.700
13. Apr. 20231,36001,41001,34001,38001,38005.573.800
12. Apr. 20231,34001,37001,29001,33001,33006.221.500
11. Apr. 20231,20001,34001,18001,28001,280013.580.700
10. Apr. 20231,16001,16001,11001,12001,12001.337.700
06. Apr. 20231,15001,18001,13001,18001,18002.418.900
05. Apr. 20231,17001,19001,14001,16001,16002.396.700
04. Apr. 20231,14001,19001,12001,15001,15004.993.300
03. Apr. 20231,10001,14001,08001,14001,14003.275.600
31. März 20231,13001,15001,08001,10001,10001.972.400
30. März 20231,12001,15001,09001,15001,15003.421.600
29. März 20231,11001,15001,10001,11001,11002.774.300
28. März 20231,08001,13001,04001,12001,12005.236.500
27. März 20230,99001,07000,97001,07001,07002.889.600
24. März 20230,98001,01000,96001,01001,01003.105.800
23. März 20230,95000,97000,94000,97000,97002.827.200
22. März 20230,91000,97000,89000,93000,93002.756.400
21. März 20230,93000,94000,89000,92000,92004.299.200
20. März 20230,91000,95000,89000,94000,94003.737.100
17. März 20230,85000,94000,83000,89000,890029.745.100
16. März 20230,86000,86000,82000,84000,84003.591.900
15. März 20230,90000,90000,83000,86000,86005.024.400
14. März 20230,89000,89000,84000,86000,86003.454.000
13. März 20230,91000,92000,84000,87000,870014.533.100
10. März 20230,88000,91000,86000,88000,88003.447.200
09. März 20230,87000,92000,86000,87000,87002.727.900
08. März 20230,88000,89000,85000,88000,88002.449.400
07. März 20230,89000,91000,86000,90000,90002.790.600
06. März 20230,96000,96000,90000,90000,90001.847.800
03. März 20230,96000,98000,93000,93000,93002.583.400
02. März 20230,95000,96000,92000,96000,96001.618.200
01. März 20230,93000,97000,91000,95000,95002.806.000
28. Feb. 20230,89000,92000,88000,91000,91003.686.700
27. Feb. 20230,89000,90000,87000,88000,88001.156.200
24. Feb. 20230,85000,89000,85000,88000,88001.366.500
23. Feb. 20230,88000,88000,85000,87000,87003.291.700
22. Feb. 20230,90000,91000,86000,88000,88002.156.700
21. Feb. 20230,93000,94000,90000,92000,92001.862.400
17. Feb. 20230,93000,97000,90000,94000,94003.149.200
16. Feb. 20230,95000,97000,90000,96000,96004.469.500
15. Feb. 20230,97000,99000,95000,98000,98002.024.800
14. Feb. 20230,99001,01000,96000,99000,99002.623.800
13. Feb. 20230,98001,01000,98001,00001,00001.995.100
10. Feb. 20231,02001,03000,99001,02001,02001.593.500
09. Feb. 20231,05001,06001,00001,02001,02003.809.700
08. Feb. 20231,09001,11001,03001,05001,05002.212.100
07. Feb. 20231,10001,10001,05001,08001,08002.802.600
06. Feb. 20231,11001,11001,06001,10001,10002.442.400
03. Feb. 20231,13001,14001,08001,10001,10003.643.800
02. Feb. 20231,20001,22001,14001,16001,16005.526.800
01. Feb. 20231,17001,23001,15001,22001,22002.937.300
31. Jan. 20231,14001,20001,13001,18001,18002.827.900
30. Jan. 20231,16001,18001,14001,15001,15001.888.900
27. Jan. 20231,17001,18001,17001,18001,18001.534.500
26. Jan. 20231,21001,23001,16001,19001,19002.562.300
25. Jan. 20231,17001,22001,16001,21001,21002.960.900
24. Jan. 20231,17001,20001,15001,17001,17002.655.400
23. Jan. 20231,15001,19001,12001,17001,17002.709.400
20. Jan. 20231,09001,15001,08001,14001,14003.567.800
19. Jan. 20231,09001,11001,07001,10001,10001.955.300
18. Jan. 20231,10001,11001,06001,07001,07002.334.200
17. Jan. 20231,10001,12001,06001,08001,08002.698.300
13. Jan. 20231,12001,14001,10001,10001,10002.500.600
12. Jan. 20231,12001,13001,08001,12001,12001.980.300
11. Jan. 20231,14001,14001,08001,09001,09002.192.700
10. Jan. 20231,10001,12001,08001,11001,11001.718.100
09. Jan. 20231,12001,14001,08001,09001,09001.931.600
06. Jan. 20231,07001,12001,04001,09001,09003.792.800
05. Jan. 20231,05001,06001,02001,04001,04003.953.100
04. Jan. 20231,02001,08001,01001,05001,05004.015.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...