Deutsche Märkte öffnen in 3 Stunden 41 Minuten

New Gold Inc. (NGD)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,0100+0,1300 (+14,77%)
Börsenschluss: 04:00PM EDT
1,0199 +0,01 (+0,98%)
Nachbörse: 07:41PM EDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 20220,91001,02000,91001,01001,01005.389.200
30. Sept. 20220,86000,93000,85000,88000,88003.042.100
29. Sept. 20220,83000,87000,81000,85000,85002.208.500
28. Sept. 20220,75000,87000,75000,84000,84004.118.900
27. Sept. 20220,79000,79000,73000,74000,74002.481.900
26. Sept. 20220,78000,82000,75000,76000,76003.707.200
23. Sept. 20220,83000,84000,78000,79000,79003.498.000
22. Sept. 20220,87000,89000,86000,87000,87001.328.300
21. Sept. 20220,89000,90000,83000,87000,87002.502.300
20. Sept. 20220,91000,92000,85000,89000,89002.876.000
19. Sept. 20220,88000,92000,86000,92000,92002.658.400
16. Sept. 20220,85000,91000,82000,91000,910015.469.900
15. Sept. 20220,84000,88000,81000,86000,86003.863.000
14. Sept. 20220,79000,87000,79000,84000,84004.162.900
13. Sept. 20220,77000,84000,76000,79000,79004.962.100
12. Sept. 20220,79000,83000,77000,81000,81004.783.400
09. Sept. 20220,72000,87000,70000,78000,780011.296.100
08. Sept. 20220,67000,69000,65000,69000,69003.978.500
07. Sept. 20220,62000,70000,61000,67000,67006.411.100
06. Sept. 20220,66000,67000,62000,62000,62004.187.900
02. Sept. 20220,65000,67000,62000,66000,66006.097.600
01. Sept. 20220,63000,64000,61000,63000,63003.226.600
31. Aug. 20220,66000,67000,63000,65000,65001.938.700
30. Aug. 20220,66000,66000,62000,65000,65003.187.800
29. Aug. 20220,69000,71000,65000,66000,66003.274.500
26. Aug. 20220,71000,72000,68000,70000,70001.798.100
25. Aug. 20220,71000,73000,70000,71000,71001.916.100
24. Aug. 20220,69000,71000,68000,71000,71001.252.800
23. Aug. 20220,70000,74000,69000,70000,70001.888.500
22. Aug. 20220,68000,70000,66000,70000,70002.309.000
19. Aug. 20220,74000,74000,68000,69000,69002.489.700
18. Aug. 20220,73000,74000,72000,73000,73001.068.600
17. Aug. 20220,79000,79000,72000,72000,72003.417.600
16. Aug. 20220,79000,80000,77000,78000,78001.824.000
15. Aug. 20220,80000,80000,78000,79000,79001.115.300
12. Aug. 20220,79000,83000,78000,82000,82001.543.300
11. Aug. 20220,80000,82000,79000,79000,79001.293.400
10. Aug. 20220,81000,82000,79000,81000,81001.377.400
09. Aug. 20220,81000,83000,79000,79000,7900975.000
08. Aug. 20220,79000,85000,79000,82000,82001.582.100
05. Aug. 20220,81000,82000,78000,81000,81001.465.700
04. Aug. 20220,78000,85000,78000,81000,81002.617.500
03. Aug. 20220,84000,84000,76000,76000,76002.660.500
02. Aug. 20220,82000,88000,82000,83000,83002.536.400
01. Aug. 20220,82000,83000,79000,81000,81001.744.500
29. Juli 20220,82000,82000,78000,82000,82002.016.300
28. Juli 20220,77000,83000,76000,80000,80003.107.600
27. Juli 20220,73000,76000,72000,74000,74001.832.900
26. Juli 20220,70000,73000,68000,73000,73002.254.500
25. Juli 20220,72000,72000,68000,71000,71003.261.500
22. Juli 20220,74000,74000,70000,72000,72003.577.800
21. Juli 20220,70000,73000,70000,73000,73002.435.100
20. Juli 20220,71000,72000,70000,70000,70003.198.000
19. Juli 20220,71000,73000,70000,70000,70003.556.700
18. Juli 20220,72000,73000,70000,71000,71002.812.400
15. Juli 20220,73000,75000,70000,71000,71006.465.200
14. Juli 20220,76000,77000,70000,74000,74006.233.600
13. Juli 20220,72000,81000,68000,80000,800016.115.700
12. Juli 20220,77000,78000,67000,71000,710023.034.500
11. Juli 20221,04001,04000,96000,96000,96005.232.600
08. Juli 20221,06001,08001,03001,04001,04004.404.900
07. Juli 20221,12001,18001,08001,08001,08002.864.600
06. Juli 20221,08001,13001,04001,13001,13003.885.000
05. Juli 20221,09001,15001,04001,08001,08004.852.400
01. Juli 20221,06001,15001,05001,11001,11003.595.200
30. Juni 20221,13001,14001,07001,07001,07004.345.100
29. Juni 20221,19001,20001,11001,15001,15002.328.800
28. Juni 20221,26001,26001,17001,17001,17003.151.200
27. Juni 20221,22001,27001,19001,24001,24004.200.900
24. Juni 20221,14001,21001,12001,20001,20003.116.400
23. Juni 20221,18001,21001,11001,13001,13005.514.500
22. Juni 20221,26001,26001,18001,18001,18004.588.400
21. Juni 20221,18001,26001,17001,25001,25003.564.200
17. Juni 20221,20001,24001,16001,20001,200011.326.500
16. Juni 20221,22001,25001,16001,20001,20007.127.800
15. Juni 20221,24001,26001,18001,25001,25005.655.100
14. Juni 20221,26001,26001,17001,19001,19003.726.700
13. Juni 20221,34001,35001,21001,22001,22005.775.200
10. Juni 20221,28001,41001,25001,38001,38005.781.200
09. Juni 20221,35001,36001,29001,29001,29003.321.800
08. Juni 20221,33001,38001,31001,38001,38003.739.700
07. Juni 20221,35001,38001,32001,35001,35002.179.400
06. Juni 20221,40001,42001,34001,36001,36003.031.000
03. Juni 20221,43001,45001,37001,39001,39003.239.400
02. Juni 20221,35001,45001,35001,44001,44004.104.300
01. Juni 20221,29001,35001,29001,33001,33003.801.700
31. Mai 20221,32001,34001,26001,27001,27004.101.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...