Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
26.806,44 -384,63 (-1,41%)
New Gold Inc. (NGD)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Mai 2022 | 1,3800 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 2.874.100 |
| 26. Mai 2022 | 1,3500 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 3.013.900 |
| 25. Mai 2022 | 1,3700 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 3.267.000 |
| 24. Mai 2022 | 1,3300 | 1,4000 | 1,3100 | 1,3900 | 1,3900 | 4.864.800 |
| 23. Mai 2022 | 1,3600 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 2.355.600 |
| 20. Mai 2022 | 1,3600 | 1,3700 | 1,2900 | 1,3100 | 1,3100 | 3.310.700 |
| 19. Mai 2022 | 1,3200 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 4.921.100 |
| 18. Mai 2022 | 1,3100 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 3.765.600 |
| 17. Mai 2022 | 1,3300 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 3.101.100 |
| 16. Mai 2022 | 1,2500 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 3.049.300 |
| 13. Mai 2022 | 1,1800 | 1,2800 | 1,1600 | 1,2600 | 1,2600 | 4.678.500 |
| 12. Mai 2022 | 1,2100 | 1,2200 | 1,1400 | 1,1800 | 1,1800 | 8.697.400 |
| 11. Mai 2022 | 1,2900 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 5.768.500 |
| 10. Mai 2022 | 1,2800 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 3.843.500 |
| 09. Mai 2022 | 1,3400 | 1,3500 | 1,2400 | 1,2500 | 1,2500 | 5.965.300 |
| 06. Mai 2022 | 1,3900 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 4.154.600 |
| 05. Mai 2022 | 1,4800 | 1,4900 | 1,3600 | 1,3800 | 1,3800 | 5.794.300 |
| 04. Mai 2022 | 1,4300 | 1,4800 | 1,3800 | 1,4700 | 1,4700 | 3.881.500 |
| 03. Mai 2022 | 1,4200 | 1,4800 | 1,4000 | 1,4300 | 1,4300 | 3.788.500 |
| 02. Mai 2022 | 1,4100 | 1,4500 | 1,3400 | 1,3900 | 1,3900 | 8.037.100 |
| 29. Apr. 2022 | 1,5200 | 1,5500 | 1,4400 | 1,4600 | 1,4600 | 4.356.400 |
| 28. Apr. 2022 | 1,4400 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 4.718.700 |
| 27. Apr. 2022 | 1,4200 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 4.517.800 |
| 26. Apr. 2022 | 1,5600 | 1,5800 | 1,4500 | 1,4500 | 1,4500 | 5.941.800 |
| 25. Apr. 2022 | 1,5800 | 1,6000 | 1,4800 | 1,5500 | 1,5500 | 8.779.400 |
| 22. Apr. 2022 | 1,6900 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 4.877.100 |
| 21. Apr. 2022 | 1,8400 | 1,8400 | 1,6800 | 1,7000 | 1,7000 | 9.093.900 |
| 20. Apr. 2022 | 1,8200 | 1,8700 | 1,7800 | 1,8400 | 1,8400 | 5.039.800 |
| 19. Apr. 2022 | 1,8600 | 1,8900 | 1,8000 | 1,8200 | 1,8200 | 5.178.900 |
| 18. Apr. 2022 | 1,9300 | 1,9900 | 1,8900 | 1,9100 | 1,9100 | 4.974.800 |
| 14. Apr. 2022 | 1,8700 | 1,9100 | 1,8300 | 1,9000 | 1,9000 | 5.172.700 |
| 13. Apr. 2022 | 1,8600 | 1,9200 | 1,8400 | 1,8600 | 1,8600 | 5.564.800 |
| 12. Apr. 2022 | 1,8500 | 1,8900 | 1,8100 | 1,8200 | 1,8200 | 6.447.000 |
| 11. Apr. 2022 | 1,8600 | 1,8700 | 1,8000 | 1,8300 | 1,8300 | 4.216.800 |
| 08. Apr. 2022 | 1,8000 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | 3.316.000 |
| 07. Apr. 2022 | 1,7400 | 1,8100 | 1,7200 | 1,8000 | 1,8000 | 4.108.700 |
| 06. Apr. 2022 | 1,7700 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 5.515.000 |
| 05. Apr. 2022 | 1,8400 | 1,8800 | 1,7400 | 1,7700 | 1,7700 | 6.227.400 |
| 04. Apr. 2022 | 1,8400 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 4.996.400 |
| 01. Apr. 2022 | 1,7900 | 1,8600 | 1,7800 | 1,8400 | 1,8400 | 5.028.900 |
| 31. März 2022 | 1,8400 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 3.611.400 |
| 30. März 2022 | 1,8200 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 4.431.800 |
| 29. März 2022 | 1,7100 | 1,8200 | 1,6800 | 1,8200 | 1,8200 | 5.958.300 |
| 28. März 2022 | 1,8400 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 5.313.700 |
| 25. März 2022 | 1,8300 | 1,8900 | 1,8300 | 1,8600 | 1,8600 | 2.640.300 |
| 24. März 2022 | 1,8500 | 1,9000 | 1,8200 | 1,8500 | 1,8500 | 5.533.200 |
| 23. März 2022 | 1,8300 | 1,8700 | 1,8000 | 1,8300 | 1,8300 | 6.614.500 |
| 22. März 2022 | 1,8500 | 1,8500 | 1,7800 | 1,8100 | 1,8100 | 5.089.600 |
| 21. März 2022 | 1,8000 | 1,8800 | 1,7800 | 1,8600 | 1,8600 | 6.852.800 |
| 18. März 2022 | 1,8000 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | 12.938.300 |
| 17. März 2022 | 1,7000 | 1,8800 | 1,7000 | 1,8100 | 1,8100 | 8.272.000 |
| 16. März 2022 | 1,6800 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 8.577.700 |
| 15. März 2022 | 1,6600 | 1,7300 | 1,6300 | 1,6900 | 1,6900 | 6.858.800 |
| 14. März 2022 | 1,8000 | 1,8400 | 1,6300 | 1,7000 | 1,7000 | 12.106.500 |
| 11. März 2022 | 1,8400 | 1,9300 | 1,8300 | 1,8300 | 1,8300 | 11.569.200 |
| 10. März 2022 | 1,8200 | 1,9300 | 1,8200 | 1,9100 | 1,9100 | 9.421.800 |
| 09. März 2022 | 1,7600 | 1,8700 | 1,7300 | 1,8300 | 1,8300 | 7.142.800 |
| 08. März 2022 | 1,7900 | 1,9100 | 1,7300 | 1,8400 | 1,8400 | 17.203.400 |
| 07. März 2022 | 1,7700 | 1,8600 | 1,7300 | 1,7500 | 1,7500 | 11.955.600 |
| 04. März 2022 | 1,7100 | 1,7900 | 1,6900 | 1,7700 | 1,7700 | 9.465.100 |
| 03. März 2022 | 1,7000 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 5.049.500 |
| 02. März 2022 | 1,7600 | 1,7600 | 1,6900 | 1,7200 | 1,7200 | 9.827.900 |
| 01. März 2022 | 1,7500 | 1,8000 | 1,7100 | 1,7700 | 1,7700 | 11.747.700 |
| 28. Feb. 2022 | 1,7000 | 1,7500 | 1,6900 | 1,7300 | 1,7300 | 8.579.300 |
| 25. Feb. 2022 | 1,6500 | 1,7400 | 1,5900 | 1,7000 | 1,7000 | 6.879.900 |
| 24. Feb. 2022 | 1,7900 | 1,7900 | 1,5900 | 1,6500 | 1,6500 | 9.524.500 |
| 23. Feb. 2022 | 1,7600 | 1,7900 | 1,6500 | 1,6700 | 1,6700 | 18.293.700 |
| 22. Feb. 2022 | 1,9700 | 1,9900 | 1,8700 | 1,8700 | 1,8700 | 10.829.200 |
| 18. Feb. 2022 | 2,0000 | 2,0100 | 1,9100 | 1,9900 | 1,9900 | 11.945.400 |
| 17. Feb. 2022 | 1,9500 | 2,0200 | 1,9400 | 2,0100 | 2,0100 | 14.625.100 |
| 16. Feb. 2022 | 1,8800 | 1,9500 | 1,8700 | 1,9300 | 1,9300 | 10.061.900 |
| 15. Feb. 2022 | 1,8200 | 1,8900 | 1,7700 | 1,8800 | 1,8800 | 11.473.200 |
| 14. Feb. 2022 | 1,8700 | 1,9300 | 1,8400 | 1,9200 | 1,9200 | 16.112.300 |
| 11. Feb. 2022 | 1,7400 | 1,9000 | 1,7300 | 1,8600 | 1,8600 | 14.542.200 |
| 10. Feb. 2022 | 1,7000 | 1,7900 | 1,6800 | 1,7200 | 1,7200 | 12.076.200 |
| 09. Feb. 2022 | 1,7100 | 1,7600 | 1,7100 | 1,7200 | 1,7200 | 5.677.100 |
| 08. Feb. 2022 | 1,7000 | 1,7400 | 1,6800 | 1,7300 | 1,7300 | 8.233.700 |
| 07. Feb. 2022 | 1,6100 | 1,7200 | 1,5700 | 1,7200 | 1,7200 | 8.794.800 |
| 04. Feb. 2022 | 1,5500 | 1,6100 | 1,5400 | 1,5800 | 1,5800 | 6.280.900 |
| 03. Feb. 2022 | 1,5700 | 1,6100 | 1,5200 | 1,5600 | 1,5600 | 7.338.800 |
| 02. Feb. 2022 | 1,6000 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 6.538.300 |
| 01. Feb. 2022 | 1,5800 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 9.963.600 |
| 31. Jan. 2022 | 1,5400 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 7.006.100 |
| 28. Jan. 2022 | 1,4900 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 9.668.700 |
| 27. Jan. 2022 | 1,5500 | 1,6100 | 1,5100 | 1,5200 | 1,5200 | 11.538.600 |
| 26. Jan. 2022 | 1,7200 | 1,7400 | 1,6000 | 1,6100 | 1,6100 | 11.827.200 |
| 25. Jan. 2022 | 1,6200 | 1,7300 | 1,5900 | 1,7300 | 1,7300 | 8.241.600 |
| 24. Jan. 2022 | 1,6200 | 1,6600 | 1,5400 | 1,6400 | 1,6400 | 13.130.100 |
| 21. Jan. 2022 | 1,7200 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 11.299.900 |
| 20. Jan. 2022 | 1,8100 | 1,8100 | 1,7200 | 1,7200 | 1,7200 | 9.096.200 |
| 19. Jan. 2022 | 1,6700 | 1,8200 | 1,6500 | 1,8000 | 1,8000 | 12.361.500 |
| 18. Jan. 2022 | 1,6100 | 1,7100 | 1,5900 | 1,6300 | 1,6300 | 8.086.300 |
| 14. Jan. 2022 | 1,6700 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 11.426.000 |
| 13. Jan. 2022 | 1,7000 | 1,7500 | 1,6700 | 1,6700 | 1,6700 | 10.927.900 |
| 12. Jan. 2022 | 1,6000 | 1,7200 | 1,5900 | 1,7100 | 1,7100 | 11.102.500 |
| 11. Jan. 2022 | 1,5200 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 8.570.700 |
| 10. Jan. 2022 | 1,4700 | 1,5300 | 1,4500 | 1,5300 | 1,5300 | 8.754.600 |
| 07. Jan. 2022 | 1,4500 | 1,5100 | 1,4200 | 1,5000 | 1,5000 | 7.673.900 |
| 06. Jan. 2022 | 1,4800 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 9.208.000 |
| 05. Jan. 2022 | 1,5500 | 1,5900 | 1,4700 | 1,4800 | 1,4800 | 10.417.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
