Deutsche Märkte geschlossen

New Gold Inc. (NGD)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,75000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
1,7300 -0,02 (-1,14%)
Nachbörse: 07:57PM EDT
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
03. Jan. 20241,40001,42001,36001,40001,40003.506.500
02. Jan. 20241,48001,48001,41001,43001,43003.124.300
29. Dez. 20231,45001,48001,42001,46001,46003.077.000
28. Dez. 20231,53001,54001,46001,46001,46003.102.400
27. Dez. 20231,51001,58001,51001,53001,53003.964.300
26. Dez. 20231,54001,54001,48001,50001,50001.842.900
22. Dez. 20231,54001,61001,52001,52001,52004.265.000
21. Dez. 20231,51001,54001,50001,51001,51002.329.800
20. Dez. 20231,53001,54001,48001,48001,48003.641.900
19. Dez. 20231,46001,54001,46001,52001,52004.721.900
18. Dez. 20231,48001,48001,41001,46001,46002.967.300
15. Dez. 20231,50001,55001,42001,44001,440021.811.300
14. Dez. 20231,48001,55001,47001,51001,51004.326.500
13. Dez. 20231,36001,47001,35001,46001,46004.024.000
12. Dez. 20231,37001,39001,34001,36001,36002.374.800
11. Dez. 20231,35001,40001,33001,37001,37004.862.200
08. Dez. 20231,41001,44001,38001,38001,38007.329.100
07. Dez. 20231,41001,46001,40001,43001,43006.283.100
06. Dez. 20231,37001,44001,36001,41001,41003.614.900
05. Dez. 20231,39001,44001,36001,37001,37002.949.700
04. Dez. 20231,50001,50001,40001,41001,41004.845.700
01. Dez. 20231,41001,52001,38001,50001,50005.533.500
30. Nov. 20231,36001,44001,35001,41001,41003.537.800
29. Nov. 20231,46001,47001,35001,36001,36006.726.000
28. Nov. 20231,41001,47001,40001,47001,47004.218.400
27. Nov. 20231,38001,41001,35001,39001,39003.823.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...