Deutsche Märkte geschlossen

New Gold Inc. (NGD)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,4310+0,0810 (+6,00%)
Ab 12:32PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20211,36001,44001,30501,43101,43106.319.866
03. Dez. 20211,38001,41001,32001,35001,350011.913.500
02. Dez. 20211,39001,40001,31001,38001,380012.548.400
01. Dez. 20211,49001,55001,38001,38001,380016.016.400
30. Nov. 20211,43001,51001,38001,49001,490013.346.000
29. Nov. 20211,50001,51001,41001,43001,43007.214.400
26. Nov. 20211,50001,51001,43001,50001,50006.388.700
24. Nov. 20211,52001,56001,49001,49001,49007.268.500
23. Nov. 20211,53001,57001,49001,56001,56006.797.400
22. Nov. 20211,55001,64001,52001,56001,560010.416.900
19. Nov. 20211,69001,72001,56001,59001,590010.728.500
18. Nov. 20211,77001,78001,66001,69001,690011.137.400
17. Nov. 20211,75001,81001,75001,77001,77009.082.600
16. Nov. 20211,76001,78001,71001,75001,75005.718.900
15. Nov. 20211,78001,81001,71001,76001,760015.776.500
12. Nov. 20211,58001,80001,56001,78001,780015.718.500
11. Nov. 20211,62001,64001,58001,61001,61008.542.900
10. Nov. 20211,60001,64001,54001,57001,570010.124.800
09. Nov. 20211,53001,59001,51001,58001,58006.241.700
08. Nov. 20211,53001,55001,49001,54001,54008.134.600
05. Nov. 20211,42001,53001,41001,53001,53006.963.500
04. Nov. 20211,49001,52001,41001,43001,43006.667.700
03. Nov. 20211,46001,47001,41001,46001,46006.188.200
02. Nov. 20211,45001,49001,41001,49001,49006.708.900
01. Nov. 20211,40001,46001,37001,45001,450012.104.100
29. Okt. 20211,37001,44001,34001,39001,39007.537.200
28. Okt. 20211,45001,48001,40001,40001,40007.043.900
27. Okt. 20211,43001,49001,43001,46001,46006.841.700
26. Okt. 20211,48001,48001,41001,45001,45006.706.500
25. Okt. 20211,45001,49001,41001,49001,49006.491.500
22. Okt. 20211,40001,48001,37001,40001,400010.082.800
21. Okt. 20211,39001,40001,34001,37001,37004.731.300
20. Okt. 20211,37001,42001,35001,38001,38005.066.900
19. Okt. 20211,34001,36001,29001,36001,36006.882.000
18. Okt. 20211,35001,39001,29001,30001,30007.444.500
15. Okt. 20211,38001,42001,35001,37001,37007.905.200
14. Okt. 20211,41001,42001,33001,42001,42008.005.600
13. Okt. 20211,34001,40001,33001,37001,37008.856.700
12. Okt. 20211,20001,33001,19001,33001,33009.439.200
11. Okt. 20211,22001,27001,20001,20001,20003.764.800
08. Okt. 20211,21001,23001,18001,22001,22005.150.000
07. Okt. 20211,18001,23001,17001,17001,17007.376.500
06. Okt. 20211,13001,19001,11001,18001,18005.979.100
05. Okt. 20211,14001,17001,09001,16001,16008.192.800
04. Okt. 20211,09001,18001,09001,17001,17008.380.700
01. Okt. 20211,09001,16001,06001,11001,11008.644.000
30. Sept. 20211,07001,10001,05001,06001,06007.061.500
29. Sept. 20211,08001,09001,01001,05001,05008.941.700
28. Sept. 20211,10001,13001,07001,09001,09008.863.400
27. Sept. 20211,12001,17001,10001,10001,10004.070.200
24. Sept. 20211,11001,15001,10001,10001,10004.346.900
23. Sept. 20211,13001,14001,10001,14001,14006.216.800
22. Sept. 20211,13001,18001,12001,12001,12008.245.900
21. Sept. 20211,19001,20001,12001,12001,12005.964.100
20. Sept. 20211,21001,22001,15001,18001,18007.577.700
17. Sept. 20211,15001,23001,13001,22001,220013.706.200
16. Sept. 20211,15001,17001,11001,15001,150012.415.300
15. Sept. 20211,20001,25001,17001,17001,17009.395.600
14. Sept. 20211,25001,26001,20001,20001,20005.337.400
13. Sept. 20211,16001,27001,16001,24001,24008.506.000
10. Sept. 20211,19001,22001,15001,21001,210013.899.000
09. Sept. 20211,25001,26001,19001,19001,19005.340.500
08. Sept. 20211,26001,28001,20001,25001,25009.680.100
07. Sept. 20211,30001,31001,20001,23001,23008.464.600
03. Sept. 20211,16001,33001,16001,33001,33008.963.300
02. Sept. 20211,19001,20001,15001,16001,16005.646.700
01. Sept. 20211,21001,23001,16001,17001,17006.820.700
31. Aug. 20211,19001,24001,17001,21001,21006.226.700
30. Aug. 20211,25001,25001,15001,20001,20009.036.100
27. Aug. 20211,16001,26001,15001,24001,240010.141.000
26. Aug. 20211,16001,19001,11001,17001,17005.487.800
25. Aug. 20211,20001,20001,14001,17001,17005.113.600
24. Aug. 20211,21001,21001,14001,19001,19005.483.400
23. Aug. 20211,07001,19001,07001,19001,19006.206.600
20. Aug. 20211,02001,07001,01001,07001,07005.422.300
19. Aug. 20211,07001,08001,02001,02001,02006.275.900
18. Aug. 20211,08001,13001,04001,09001,090010.318.500
17. Aug. 20211,17001,18001,08001,09001,09007.531.300
16. Aug. 20211,23001,24001,16001,17001,17008.720.700
13. Aug. 20211,28001,31001,20001,21001,21008.390.900
12. Aug. 20211,30001,31001,20001,27001,270010.469.400
11. Aug. 20211,42001,47001,29001,31001,310018.402.900
10. Aug. 20211,45001,48001,42001,44001,44004.443.900
09. Aug. 20211,51001,54001,41001,43001,43009.457.900
06. Aug. 20211,55001,58001,51001,56001,56003.405.400
05. Aug. 20211,59001,62001,56001,57001,57002.678.800
04. Aug. 20211,70001,73001,58001,59001,59003.982.400
03. Aug. 20211,63001,68001,61001,68001,68002.984.100
02. Aug. 20211,66001,67001,63001,64001,64005.270.100
30. Juli 20211,65001,68001,61001,64001,64002.786.200
29. Juli 20211,64001,67001,62001,67001,67003.696.400
28. Juli 20211,54001,60001,52001,60001,60002.695.100
27. Juli 20211,57001,58001,50001,53001,53003.316.500
26. Juli 20211,54001,58001,54001,55001,55003.590.700
23. Juli 20211,58001,60001,53001,53001,53004.108.300
22. Juli 20211,68001,68001,58001,60001,60004.493.400
21. Juli 20211,56001,68001,56001,67001,67003.026.600
20. Juli 20211,63001,65001,57001,58001,58003.659.700
19. Juli 20211,59001,62001,56001,57001,57004.825.200
16. Juli 20211,70001,73001,63001,63001,63006.487.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...