Deutsche Märkte schließen in 4 Stunden 29 Minuten
DAX
17.784,77 -241,81 (-1,34%) Euro Stoxx 50
4.919,97 -64,51 (-1,29%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.386,00 +3,00 (+0,13%) EUR/USD
1,0630 +0,0005 (+0,04%) Bitcoin EUR
58.907,28 -3.723,82 (-5,95%)
New Gold Inc. (NGD)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Apr. 2024 | 1,7900 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 8.289.800 |
| 12. Apr. 2024 | 1,8800 | 1,9400 | 1,7800 | 1,8000 | 1,8000 | 14.381.400 |
| 11. Apr. 2024 | 1,8300 | 1,8500 | 1,7800 | 1,8400 | 1,8400 | 8.455.900 |
| 10. Apr. 2024 | 1,7900 | 1,8600 | 1,7600 | 1,8100 | 1,8100 | 9.285.600 |
| 09. Apr. 2024 | 1,7900 | 1,8600 | 1,7700 | 1,8600 | 1,8600 | 12.421.600 |
| 08. Apr. 2024 | 1,8500 | 1,8700 | 1,7400 | 1,7500 | 1,7500 | 8.302.100 |
| 05. Apr. 2024 | 1,7300 | 1,8300 | 1,7200 | 1,8200 | 1,8200 | 8.528.000 |
| 04. Apr. 2024 | 1,8100 | 1,8100 | 1,7000 | 1,7300 | 1,7300 | 9.482.500 |
| 03. Apr. 2024 | 1,7100 | 1,8300 | 1,7000 | 1,8000 | 1,8000 | 15.429.800 |
| 02. Apr. 2024 | 1,7200 | 1,7200 | 1,6600 | 1,7100 | 1,7100 | 8.254.500 |
| 01. Apr. 2024 | 1,7600 | 1,8000 | 1,6800 | 1,6900 | 1,6900 | 7.930.800 |
| 28. März 2024 | 1,7300 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 8.058.200 |
| 27. März 2024 | 1,5800 | 1,7000 | 1,5800 | 1,6900 | 1,6900 | 7.941.700 |
| 26. März 2024 | 1,6400 | 1,6500 | 1,5600 | 1,5800 | 1,5800 | 3.074.800 |
| 25. März 2024 | 1,6400 | 1,6700 | 1,5700 | 1,5800 | 1,5800 | 2.586.900 |
| 22. März 2024 | 1,6100 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 3.862.900 |
| 21. März 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6300 | 1,6300 | 7.373.200 |
| 20. März 2024 | 1,5900 | 1,7300 | 1,5800 | 1,7000 | 1,7000 | 9.442.400 |
| 19. März 2024 | 1,6000 | 1,6500 | 1,5200 | 1,5900 | 1,5900 | 5.639.100 |
| 18. März 2024 | 1,6900 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 5.446.200 |
| 15. März 2024 | 1,6800 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 25.751.300 |
| 14. März 2024 | 1,6800 | 1,7100 | 1,6400 | 1,6800 | 1,6800 | 8.844.200 |
| 13. März 2024 | 1,6400 | 1,7400 | 1,6300 | 1,6800 | 1,6800 | 17.554.200 |
| 12. März 2024 | 1,6200 | 1,7000 | 1,5700 | 1,6200 | 1,6200 | 10.891.600 |
| 11. März 2024 | 1,5300 | 1,6700 | 1,5100 | 1,6700 | 1,6700 | 12.960.800 |
| 08. März 2024 | 1,5600 | 1,5700 | 1,4700 | 1,5000 | 1,5000 | 11.521.200 |
| 07. März 2024 | 1,4700 | 1,5400 | 1,4600 | 1,5400 | 1,5400 | 5.191.800 |
| 06. März 2024 | 1,4200 | 1,4900 | 1,4100 | 1,4700 | 1,4700 | 5.995.900 |
| 05. März 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 9.917.200 |
| 04. März 2024 | 1,3500 | 1,4200 | 1,3200 | 1,4100 | 1,4100 | 8.416.500 |
| 01. März 2024 | 1,3100 | 1,3500 | 1,2300 | 1,3400 | 1,3400 | 8.381.400 |
| 29. Feb. 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 7.939.900 |
| 28. Feb. 2024 | 1,1400 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 7.569.200 |
| 27. Feb. 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 2.367.700 |
| 26. Feb. 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 2.512.900 |
| 23. Feb. 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 3.677.700 |
| 22. Feb. 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 4.870.300 |
| 21. Feb. 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 2.960.400 |
| 20. Feb. 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 4.793.900 |
| 16. Feb. 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 4.187.900 |
| 15. Feb. 2024 | 1,1600 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 5.476.800 |
| 14. Feb. 2024 | 1,2000 | 1,2100 | 1,0900 | 1,1400 | 1,1400 | 8.881.300 |
| 13. Feb. 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2000 | 1,2000 | 6.278.700 |
| 12. Feb. 2024 | 1,2000 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 3.296.500 |
| 09. Feb. 2024 | 1,2400 | 1,2500 | 1,1600 | 1,1900 | 1,1900 | 4.935.600 |
| 08. Feb. 2024 | 1,2500 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 2.509.400 |
| 07. Feb. 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 2.704.600 |
| 06. Feb. 2024 | 1,2600 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 1.835.200 |
| 05. Feb. 2024 | 1,2500 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 3.113.700 |
| 02. Feb. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 3.637.700 |
| 01. Feb. 2024 | 1,2300 | 1,3000 | 1,2200 | 1,3000 | 1,3000 | 3.326.500 |
| 31. Jan. 2024 | 1,1800 | 1,2700 | 1,1700 | 1,2200 | 1,2200 | 3.498.100 |
| 30. Jan. 2024 | 1,2100 | 1,2500 | 1,1600 | 1,2000 | 1,2000 | 3.683.800 |
| 29. Jan. 2024 | 1,2600 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 7.067.200 |
| 26. Jan. 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 1.596.300 |
| 25. Jan. 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 2.335.300 |
| 24. Jan. 2024 | 1,3000 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 3.263.600 |
| 23. Jan. 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 1.725.200 |
| 22. Jan. 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1.869.500 |
| 19. Jan. 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 2.564.700 |
| 18. Jan. 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 1.229.000 |
| 17. Jan. 2024 | 1,3200 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 4.778.000 |
| 16. Jan. 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 1.873.400 |
| 12. Jan. 2024 | 1,3700 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 3.221.000 |
| 11. Jan. 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 3.842.700 |
| 10. Jan. 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 2.889.200 |
| 09. Jan. 2024 | 1,4000 | 1,4100 | 1,3400 | 1,3500 | 1,3500 | 3.351.400 |
| 08. Jan. 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 3.016.300 |
| 05. Jan. 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4400 | 1,4400 | 3.947.400 |
| 04. Jan. 2024 | 1,4000 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 2.371.100 |
| 03. Jan. 2024 | 1,4000 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 3.506.500 |
| 02. Jan. 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 3.124.300 |
| 29. Dez. 2023 | 1,4500 | 1,4800 | 1,4200 | 1,4600 | 1,4600 | 3.077.000 |
| 28. Dez. 2023 | 1,5300 | 1,5400 | 1,4600 | 1,4600 | 1,4600 | 3.102.400 |
| 27. Dez. 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 3.964.300 |
| 26. Dez. 2023 | 1,5400 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 1.842.900 |
| 22. Dez. 2023 | 1,5400 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 4.265.000 |
| 21. Dez. 2023 | 1,5100 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 2.329.800 |
| 20. Dez. 2023 | 1,5300 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 3.641.900 |
| 19. Dez. 2023 | 1,4600 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 4.721.900 |
| 18. Dez. 2023 | 1,4800 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 2.967.300 |
| 15. Dez. 2023 | 1,5000 | 1,5500 | 1,4200 | 1,4400 | 1,4400 | 21.811.300 |
| 14. Dez. 2023 | 1,4800 | 1,5500 | 1,4700 | 1,5100 | 1,5100 | 4.326.500 |
| 13. Dez. 2023 | 1,3600 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 4.024.000 |
| 12. Dez. 2023 | 1,3700 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 2.374.800 |
| 11. Dez. 2023 | 1,3500 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 4.862.200 |
| 08. Dez. 2023 | 1,4100 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 7.329.100 |
| 07. Dez. 2023 | 1,4100 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 6.283.100 |
| 06. Dez. 2023 | 1,3700 | 1,4400 | 1,3600 | 1,4100 | 1,4100 | 3.614.900 |
| 05. Dez. 2023 | 1,3900 | 1,4400 | 1,3600 | 1,3700 | 1,3700 | 2.949.700 |
| 04. Dez. 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4100 | 1,4100 | 4.845.700 |
| 01. Dez. 2023 | 1,4100 | 1,5200 | 1,3800 | 1,5000 | 1,5000 | 5.533.500 |
| 30. Nov. 2023 | 1,3600 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 3.537.800 |
| 29. Nov. 2023 | 1,4600 | 1,4700 | 1,3500 | 1,3600 | 1,3600 | 6.726.000 |
| 28. Nov. 2023 | 1,4100 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 4.218.400 |
| 27. Nov. 2023 | 1,3800 | 1,4100 | 1,3500 | 1,3900 | 1,3900 | 3.823.700 |
| 24. Nov. 2023 | 1,3400 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 572.500 |
| 22. Nov. 2023 | 1,3000 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 2.547.700 |
| 21. Nov. 2023 | 1,2700 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 4.108.500 |
| 20. Nov. 2023 | 1,2100 | 1,2700 | 1,1900 | 1,2500 | 1,2500 | 1.630.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
