Deutsche Märkte geschlossen

New Gold Inc. (NGD)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,3200-0,0500 (-3,65%)
Börsenschluss: 04:00PM EDT
1,3300 +0,01 (+0,76%)
Nachbörse: 07:33PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Mai 20221,38001,39001,32001,32001,32002.874.100
26. Mai 20221,35001,38001,34001,37001,37003.013.900
25. Mai 20221,37001,39001,31001,35001,35003.267.000
24. Mai 20221,33001,40001,31001,39001,39004.864.800
23. Mai 20221,36001,38001,32001,34001,34002.355.600
20. Mai 20221,36001,37001,29001,31001,31003.310.700
19. Mai 20221,32001,39001,32001,36001,36004.921.100
18. Mai 20221,31001,32001,25001,29001,29003.765.600
17. Mai 20221,33001,35001,29001,33001,33003.101.100
16. Mai 20221,25001,31001,25001,29001,29003.049.300
13. Mai 20221,18001,28001,16001,26001,26004.678.500
12. Mai 20221,21001,22001,14001,18001,18008.697.400
11. Mai 20221,29001,34001,24001,24001,24005.768.500
10. Mai 20221,28001,31001,22001,27001,27003.843.500
09. Mai 20221,34001,35001,24001,25001,25005.965.300
06. Mai 20221,39001,41001,33001,35001,35004.154.600
05. Mai 20221,48001,49001,36001,38001,38005.794.300
04. Mai 20221,43001,48001,38001,47001,47003.881.500
03. Mai 20221,42001,48001,40001,43001,43003.788.500
02. Mai 20221,41001,45001,34001,39001,39008.037.100
29. Apr. 20221,52001,55001,44001,46001,46004.356.400
28. Apr. 20221,44001,49001,41001,49001,49004.718.700
27. Apr. 20221,42001,48001,42001,42001,42004.517.800
26. Apr. 20221,56001,58001,45001,45001,45005.941.800
25. Apr. 20221,58001,60001,48001,55001,55008.779.400
22. Apr. 20221,69001,72001,62001,64001,64004.877.100
21. Apr. 20221,84001,84001,68001,70001,70009.093.900
20. Apr. 20221,82001,87001,78001,84001,84005.039.800
19. Apr. 20221,86001,89001,80001,82001,82005.178.900
18. Apr. 20221,93001,99001,89001,91001,91004.974.800
14. Apr. 20221,87001,91001,83001,90001,90005.172.700
13. Apr. 20221,86001,92001,84001,86001,86005.564.800
12. Apr. 20221,85001,89001,81001,82001,82006.447.000
11. Apr. 20221,86001,87001,80001,83001,83004.216.800
08. Apr. 20221,80001,84001,80001,83001,83003.316.000
07. Apr. 20221,74001,81001,72001,80001,80004.108.700
06. Apr. 20221,77001,78001,71001,73001,73005.515.000
05. Apr. 20221,84001,88001,74001,77001,77006.227.400
04. Apr. 20221,84001,88001,80001,84001,84004.996.400
01. Apr. 20221,79001,86001,78001,84001,84005.028.900
31. März 20221,84001,86001,80001,80001,80003.611.400
30. März 20221,82001,89001,80001,83001,83004.431.800
29. März 20221,71001,82001,68001,82001,82005.958.300
28. März 20221,84001,84001,75001,75001,75005.313.700
25. März 20221,83001,89001,83001,86001,86002.640.300
24. März 20221,85001,90001,82001,85001,85005.533.200
23. März 20221,83001,87001,80001,83001,83006.614.500
22. März 20221,85001,85001,78001,81001,81005.089.600
21. März 20221,80001,88001,78001,86001,86006.852.800
18. März 20221,80001,83001,76001,79001,790012.938.300
17. März 20221,70001,88001,70001,81001,81008.272.000
16. März 20221,68001,72001,64001,68001,68008.577.700
15. März 20221,66001,73001,63001,69001,69006.858.800
14. März 20221,80001,84001,63001,70001,700012.106.500
11. März 20221,84001,93001,83001,83001,830011.569.200
10. März 20221,82001,93001,82001,91001,91009.421.800
09. März 20221,76001,87001,73001,83001,83007.142.800
08. März 20221,79001,91001,73001,84001,840017.203.400
07. März 20221,77001,86001,73001,75001,750011.955.600
04. März 20221,71001,79001,69001,77001,77009.465.100
03. März 20221,70001,75001,69001,71001,71005.049.500
02. März 20221,76001,76001,69001,72001,72009.827.900
01. März 20221,75001,80001,71001,77001,770011.747.700
28. Feb. 20221,70001,75001,69001,73001,73008.579.300
25. Feb. 20221,65001,74001,59001,70001,70006.879.900
24. Feb. 20221,79001,79001,59001,65001,65009.524.500
23. Feb. 20221,76001,79001,65001,67001,670018.293.700
22. Feb. 20221,97001,99001,87001,87001,870010.829.200
18. Feb. 20222,00002,01001,91001,99001,990011.945.400
17. Feb. 20221,95002,02001,94002,01002,010014.625.100
16. Feb. 20221,88001,95001,87001,93001,930010.061.900
15. Feb. 20221,82001,89001,77001,88001,880011.473.200
14. Feb. 20221,87001,93001,84001,92001,920016.112.300
11. Feb. 20221,74001,90001,73001,86001,860014.542.200
10. Feb. 20221,70001,79001,68001,72001,720012.076.200
09. Feb. 20221,71001,76001,71001,72001,72005.677.100
08. Feb. 20221,70001,74001,68001,73001,73008.233.700
07. Feb. 20221,61001,72001,57001,72001,72008.794.800
04. Feb. 20221,55001,61001,54001,58001,58006.280.900
03. Feb. 20221,57001,61001,52001,56001,56007.338.800
02. Feb. 20221,60001,62001,56001,60001,60006.538.300
01. Feb. 20221,58001,63001,55001,58001,58009.963.600
31. Jan. 20221,54001,59001,50001,55001,55007.006.100
28. Jan. 20221,49001,53001,44001,53001,53009.668.700
27. Jan. 20221,55001,61001,51001,52001,520011.538.600
26. Jan. 20221,72001,74001,60001,61001,610011.827.200
25. Jan. 20221,62001,73001,59001,73001,73008.241.600
24. Jan. 20221,62001,66001,54001,64001,640013.130.100
21. Jan. 20221,72001,73001,62001,63001,630011.299.900
20. Jan. 20221,81001,81001,72001,72001,72009.096.200
19. Jan. 20221,67001,82001,65001,80001,800012.361.500
18. Jan. 20221,61001,71001,59001,63001,63008.086.300
14. Jan. 20221,67001,68001,60001,64001,640011.426.000
13. Jan. 20221,70001,75001,67001,67001,670010.927.900
12. Jan. 20221,60001,72001,59001,71001,710011.102.500
11. Jan. 20221,52001,60001,48001,60001,60008.570.700
10. Jan. 20221,47001,53001,45001,53001,53008.754.600
07. Jan. 20221,45001,51001,42001,50001,50007.673.900
06. Jan. 20221,48001,50001,42001,45001,45009.208.000
05. Jan. 20221,55001,59001,47001,48001,480010.417.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...