Deutsche Märkte geschlossen
DAX
15.380,79 +210,81 (+1,39%) Euro Stoxx 50
4.137,11 +56,96 (+1,40%) Dow Jones 30
35.254,18 +674,10 (+1,95%) Gold
1.783,80 -0,10 (-0,01%) EUR/USD
1,1284 -0,0033 (-0,29%) BTC-EUR
43.634,46 -266,84 (-0,61%)
New Gold Inc. (NGD)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:32PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2021 | 1,3600 | 1,4400 | 1,3050 | 1,4310 | 1,4310 | 6.319.866 |
| 03. Dez. 2021 | 1,3800 | 1,4100 | 1,3200 | 1,3500 | 1,3500 | 11.913.500 |
| 02. Dez. 2021 | 1,3900 | 1,4000 | 1,3100 | 1,3800 | 1,3800 | 12.548.400 |
| 01. Dez. 2021 | 1,4900 | 1,5500 | 1,3800 | 1,3800 | 1,3800 | 16.016.400 |
| 30. Nov. 2021 | 1,4300 | 1,5100 | 1,3800 | 1,4900 | 1,4900 | 13.346.000 |
| 29. Nov. 2021 | 1,5000 | 1,5100 | 1,4100 | 1,4300 | 1,4300 | 7.214.400 |
| 26. Nov. 2021 | 1,5000 | 1,5100 | 1,4300 | 1,5000 | 1,5000 | 6.388.700 |
| 24. Nov. 2021 | 1,5200 | 1,5600 | 1,4900 | 1,4900 | 1,4900 | 7.268.500 |
| 23. Nov. 2021 | 1,5300 | 1,5700 | 1,4900 | 1,5600 | 1,5600 | 6.797.400 |
| 22. Nov. 2021 | 1,5500 | 1,6400 | 1,5200 | 1,5600 | 1,5600 | 10.416.900 |
| 19. Nov. 2021 | 1,6900 | 1,7200 | 1,5600 | 1,5900 | 1,5900 | 10.728.500 |
| 18. Nov. 2021 | 1,7700 | 1,7800 | 1,6600 | 1,6900 | 1,6900 | 11.137.400 |
| 17. Nov. 2021 | 1,7500 | 1,8100 | 1,7500 | 1,7700 | 1,7700 | 9.082.600 |
| 16. Nov. 2021 | 1,7600 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 5.718.900 |
| 15. Nov. 2021 | 1,7800 | 1,8100 | 1,7100 | 1,7600 | 1,7600 | 15.776.500 |
| 12. Nov. 2021 | 1,5800 | 1,8000 | 1,5600 | 1,7800 | 1,7800 | 15.718.500 |
| 11. Nov. 2021 | 1,6200 | 1,6400 | 1,5800 | 1,6100 | 1,6100 | 8.542.900 |
| 10. Nov. 2021 | 1,6000 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 10.124.800 |
| 09. Nov. 2021 | 1,5300 | 1,5900 | 1,5100 | 1,5800 | 1,5800 | 6.241.700 |
| 08. Nov. 2021 | 1,5300 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 8.134.600 |
| 05. Nov. 2021 | 1,4200 | 1,5300 | 1,4100 | 1,5300 | 1,5300 | 6.963.500 |
| 04. Nov. 2021 | 1,4900 | 1,5200 | 1,4100 | 1,4300 | 1,4300 | 6.667.700 |
| 03. Nov. 2021 | 1,4600 | 1,4700 | 1,4100 | 1,4600 | 1,4600 | 6.188.200 |
| 02. Nov. 2021 | 1,4500 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 6.708.900 |
| 01. Nov. 2021 | 1,4000 | 1,4600 | 1,3700 | 1,4500 | 1,4500 | 12.104.100 |
| 29. Okt. 2021 | 1,3700 | 1,4400 | 1,3400 | 1,3900 | 1,3900 | 7.537.200 |
| 28. Okt. 2021 | 1,4500 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 7.043.900 |
| 27. Okt. 2021 | 1,4300 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 6.841.700 |
| 26. Okt. 2021 | 1,4800 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 6.706.500 |
| 25. Okt. 2021 | 1,4500 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 6.491.500 |
| 22. Okt. 2021 | 1,4000 | 1,4800 | 1,3700 | 1,4000 | 1,4000 | 10.082.800 |
| 21. Okt. 2021 | 1,3900 | 1,4000 | 1,3400 | 1,3700 | 1,3700 | 4.731.300 |
| 20. Okt. 2021 | 1,3700 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 5.066.900 |
| 19. Okt. 2021 | 1,3400 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 6.882.000 |
| 18. Okt. 2021 | 1,3500 | 1,3900 | 1,2900 | 1,3000 | 1,3000 | 7.444.500 |
| 15. Okt. 2021 | 1,3800 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 7.905.200 |
| 14. Okt. 2021 | 1,4100 | 1,4200 | 1,3300 | 1,4200 | 1,4200 | 8.005.600 |
| 13. Okt. 2021 | 1,3400 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 8.856.700 |
| 12. Okt. 2021 | 1,2000 | 1,3300 | 1,1900 | 1,3300 | 1,3300 | 9.439.200 |
| 11. Okt. 2021 | 1,2200 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 3.764.800 |
| 08. Okt. 2021 | 1,2100 | 1,2300 | 1,1800 | 1,2200 | 1,2200 | 5.150.000 |
| 07. Okt. 2021 | 1,1800 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 7.376.500 |
| 06. Okt. 2021 | 1,1300 | 1,1900 | 1,1100 | 1,1800 | 1,1800 | 5.979.100 |
| 05. Okt. 2021 | 1,1400 | 1,1700 | 1,0900 | 1,1600 | 1,1600 | 8.192.800 |
| 04. Okt. 2021 | 1,0900 | 1,1800 | 1,0900 | 1,1700 | 1,1700 | 8.380.700 |
| 01. Okt. 2021 | 1,0900 | 1,1600 | 1,0600 | 1,1100 | 1,1100 | 8.644.000 |
| 30. Sept. 2021 | 1,0700 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 7.061.500 |
| 29. Sept. 2021 | 1,0800 | 1,0900 | 1,0100 | 1,0500 | 1,0500 | 8.941.700 |
| 28. Sept. 2021 | 1,1000 | 1,1300 | 1,0700 | 1,0900 | 1,0900 | 8.863.400 |
| 27. Sept. 2021 | 1,1200 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | 4.070.200 |
| 24. Sept. 2021 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 4.346.900 |
| 23. Sept. 2021 | 1,1300 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 6.216.800 |
| 22. Sept. 2021 | 1,1300 | 1,1800 | 1,1200 | 1,1200 | 1,1200 | 8.245.900 |
| 21. Sept. 2021 | 1,1900 | 1,2000 | 1,1200 | 1,1200 | 1,1200 | 5.964.100 |
| 20. Sept. 2021 | 1,2100 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 7.577.700 |
| 17. Sept. 2021 | 1,1500 | 1,2300 | 1,1300 | 1,2200 | 1,2200 | 13.706.200 |
| 16. Sept. 2021 | 1,1500 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 12.415.300 |
| 15. Sept. 2021 | 1,2000 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 9.395.600 |
| 14. Sept. 2021 | 1,2500 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 5.337.400 |
| 13. Sept. 2021 | 1,1600 | 1,2700 | 1,1600 | 1,2400 | 1,2400 | 8.506.000 |
| 10. Sept. 2021 | 1,1900 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 13.899.000 |
| 09. Sept. 2021 | 1,2500 | 1,2600 | 1,1900 | 1,1900 | 1,1900 | 5.340.500 |
| 08. Sept. 2021 | 1,2600 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 9.680.100 |
| 07. Sept. 2021 | 1,3000 | 1,3100 | 1,2000 | 1,2300 | 1,2300 | 8.464.600 |
| 03. Sept. 2021 | 1,1600 | 1,3300 | 1,1600 | 1,3300 | 1,3300 | 8.963.300 |
| 02. Sept. 2021 | 1,1900 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 5.646.700 |
| 01. Sept. 2021 | 1,2100 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 6.820.700 |
| 31. Aug. 2021 | 1,1900 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 6.226.700 |
| 30. Aug. 2021 | 1,2500 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 9.036.100 |
| 27. Aug. 2021 | 1,1600 | 1,2600 | 1,1500 | 1,2400 | 1,2400 | 10.141.000 |
| 26. Aug. 2021 | 1,1600 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 5.487.800 |
| 25. Aug. 2021 | 1,2000 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 5.113.600 |
| 24. Aug. 2021 | 1,2100 | 1,2100 | 1,1400 | 1,1900 | 1,1900 | 5.483.400 |
| 23. Aug. 2021 | 1,0700 | 1,1900 | 1,0700 | 1,1900 | 1,1900 | 6.206.600 |
| 20. Aug. 2021 | 1,0200 | 1,0700 | 1,0100 | 1,0700 | 1,0700 | 5.422.300 |
| 19. Aug. 2021 | 1,0700 | 1,0800 | 1,0200 | 1,0200 | 1,0200 | 6.275.900 |
| 18. Aug. 2021 | 1,0800 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 10.318.500 |
| 17. Aug. 2021 | 1,1700 | 1,1800 | 1,0800 | 1,0900 | 1,0900 | 7.531.300 |
| 16. Aug. 2021 | 1,2300 | 1,2400 | 1,1600 | 1,1700 | 1,1700 | 8.720.700 |
| 13. Aug. 2021 | 1,2800 | 1,3100 | 1,2000 | 1,2100 | 1,2100 | 8.390.900 |
| 12. Aug. 2021 | 1,3000 | 1,3100 | 1,2000 | 1,2700 | 1,2700 | 10.469.400 |
| 11. Aug. 2021 | 1,4200 | 1,4700 | 1,2900 | 1,3100 | 1,3100 | 18.402.900 |
| 10. Aug. 2021 | 1,4500 | 1,4800 | 1,4200 | 1,4400 | 1,4400 | 4.443.900 |
| 09. Aug. 2021 | 1,5100 | 1,5400 | 1,4100 | 1,4300 | 1,4300 | 9.457.900 |
| 06. Aug. 2021 | 1,5500 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 3.405.400 |
| 05. Aug. 2021 | 1,5900 | 1,6200 | 1,5600 | 1,5700 | 1,5700 | 2.678.800 |
| 04. Aug. 2021 | 1,7000 | 1,7300 | 1,5800 | 1,5900 | 1,5900 | 3.982.400 |
| 03. Aug. 2021 | 1,6300 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 2.984.100 |
| 02. Aug. 2021 | 1,6600 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 5.270.100 |
| 30. Juli 2021 | 1,6500 | 1,6800 | 1,6100 | 1,6400 | 1,6400 | 2.786.200 |
| 29. Juli 2021 | 1,6400 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | 3.696.400 |
| 28. Juli 2021 | 1,5400 | 1,6000 | 1,5200 | 1,6000 | 1,6000 | 2.695.100 |
| 27. Juli 2021 | 1,5700 | 1,5800 | 1,5000 | 1,5300 | 1,5300 | 3.316.500 |
| 26. Juli 2021 | 1,5400 | 1,5800 | 1,5400 | 1,5500 | 1,5500 | 3.590.700 |
| 23. Juli 2021 | 1,5800 | 1,6000 | 1,5300 | 1,5300 | 1,5300 | 4.108.300 |
| 22. Juli 2021 | 1,6800 | 1,6800 | 1,5800 | 1,6000 | 1,6000 | 4.493.400 |
| 21. Juli 2021 | 1,5600 | 1,6800 | 1,5600 | 1,6700 | 1,6700 | 3.026.600 |
| 20. Juli 2021 | 1,6300 | 1,6500 | 1,5700 | 1,5800 | 1,5800 | 3.659.700 |
| 19. Juli 2021 | 1,5900 | 1,6200 | 1,5600 | 1,5700 | 1,5700 | 4.825.200 |
| 16. Juli 2021 | 1,7000 | 1,7300 | 1,6300 | 1,6300 | 1,6300 | 6.487.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
