Deutsche Märkte geschlossen

New Gold Inc. (NGD)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,1800-0,0100 (-0,84%)
Börsenschluss: 04:00PM EST
1,1800 0,00 (0,00%)
Nachbörse: 07:41PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231,17001,18001,17001,18001,18001.531.200
26. Jan. 20231,21001,23001,16001,19001,19002.562.300
25. Jan. 20231,17001,22001,16001,21001,21002.960.900
24. Jan. 20231,17001,20001,15001,17001,17002.655.400
23. Jan. 20231,15001,19001,12001,17001,17002.709.400
20. Jan. 20231,09001,15001,08001,14001,14003.566.800
19. Jan. 20231,09001,11001,07001,10001,10001.955.300
18. Jan. 20231,10001,11001,06001,07001,07002.334.200
17. Jan. 20231,10001,12001,06001,08001,08002.698.300
13. Jan. 20231,12001,14001,10001,10001,10002.498.000
12. Jan. 20231,12001,13001,08001,12001,12001.980.300
11. Jan. 20231,14001,14001,08001,09001,09002.192.700
10. Jan. 20231,10001,12001,08001,11001,11001.718.100
09. Jan. 20231,12001,14001,08001,09001,09001.931.600
06. Jan. 20231,07001,12001,04001,09001,09003.791.400
05. Jan. 20231,05001,06001,02001,04001,04003.953.100
04. Jan. 20231,02001,08001,01001,05001,05004.015.500
03. Jan. 20230,99001,04000,99000,99000,99002.796.100
30. Dez. 20220,99001,00000,97000,98000,98001.706.800
29. Dez. 20221,00001,03000,98000,99000,99001.975.300
28. Dez. 20221,02001,03000,97001,00001,00002.135.300
27. Dez. 20221,02001,08001,01001,02001,02002.818.400
23. Dez. 20221,03001,04001,00001,02001,02001.632.400
22. Dez. 20221,02001,03000,96001,02001,02002.563.800
21. Dez. 20221,00001,05001,00001,03001,03001.873.900
20. Dez. 20220,98001,03000,97001,00001,00003.233.900
19. Dez. 20220,95000,99000,95000,98000,98002.187.200
16. Dez. 20221,00001,02000,94000,94000,940013.301.400
15. Dez. 20221,02001,03000,99001,00001,00004.082.600
14. Dez. 20221,09001,09001,03001,06001,06003.088.500
13. Dez. 20221,09001,12001,06001,09001,09003.346.500
12. Dez. 20221,04001,05001,01001,05001,05003.699.100
09. Dez. 20221,06001,15001,05001,05001,05005.827.900
08. Dez. 20221,09001,12001,04001,05001,05003.504.400
07. Dez. 20221,08001,13001,07001,09001,09003.041.000
06. Dez. 20221,15001,16001,03001,07001,07004.141.900
05. Dez. 20221,23001,24001,13001,15001,15004.546.700
02. Dez. 20221,14001,25001,12001,23001,23005.843.100
01. Dez. 20221,13001,19001,13001,18001,18006.011.100
30. Nov. 20221,10001,14001,07001,11001,11003.748.900
29. Nov. 20221,06001,12001,05001,09001,09002.647.200
28. Nov. 20221,10001,12001,02001,02001,02003.966.600
25. Nov. 20221,12001,13001,10001,12001,1200816.100
23. Nov. 20221,19001,19001,07001,13001,13005.108.300
22. Nov. 20221,11001,21001,10001,19001,19003.929.900
21. Nov. 20221,10001,12001,05001,09001,09001.754.300
18. Nov. 20221,05001,10001,02001,10001,10001.120.800
17. Nov. 20221,10001,11001,05001,05001,05002.042.400
16. Nov. 20221,12001,13001,09001,11001,11001.994.800
15. Nov. 20221,12001,16001,11001,14001,14003.658.600
14. Nov. 20221,09001,14001,07001,09001,09002.500.200
11. Nov. 20221,12001,13001,08001,11001,11002.116.700
10. Nov. 20221,08001,12001,04001,10001,10004.670.300
09. Nov. 20221,07001,07001,00001,00001,00004.190.300
08. Nov. 20220,99001,06000,98001,06001,06004.842.800
07. Nov. 20220,91000,99000,91000,98000,98003.676.300
04. Nov. 20220,88000,92000,87000,90000,90003.172.500
03. Nov. 20220,85000,86000,81000,85000,85003.292.500
02. Nov. 20220,92000,93000,85000,87000,87001.994.000
01. Nov. 20220,92000,93000,89000,92000,92001.807.900
31. Okt. 20220,94000,94000,87000,89000,89002.569.100
28. Okt. 20220,94000,95000,90000,95000,95001.925.400
27. Okt. 20220,93000,97000,93000,94000,94002.114.200
26. Okt. 20220,94000,98000,93000,94000,94002.046.400
25. Okt. 20220,90000,93000,89000,93000,93002.221.600
24. Okt. 20220,88000,90000,85000,90000,90002.242.700
21. Okt. 20220,87000,90000,86000,88000,88002.309.900
20. Okt. 20220,87000,91000,85000,87000,87001.456.800
19. Okt. 20220,88000,89000,85000,86000,86001.372.000
18. Okt. 20220,91000,93000,89000,89000,89001.174.100
17. Okt. 20220,90000,91000,87000,89000,89001.619.000
14. Okt. 20220,93000,94000,85000,88000,88001.766.200
13. Okt. 20220,89000,94000,84000,92000,92002.155.200
12. Okt. 20220,89000,92000,87000,92000,9200915.800
11. Okt. 20220,96000,96000,88000,88000,88001.592.900
10. Okt. 20220,91000,96000,89000,95000,95001.768.300
07. Okt. 20220,99001,00000,92000,94000,94003.405.100
06. Okt. 20220,95001,03000,95001,01001,01001.714.900
05. Okt. 20220,95000,97000,93000,96000,96002.032.800
04. Okt. 20221,03001,05000,95000,98000,98005.328.600
03. Okt. 20220,91001,02000,91001,01001,01005.396.000
30. Sept. 20220,86000,93000,85000,88000,88003.052.900
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. 20220,85000,91000,82000,91000,910015.473.500
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. 20220,72000,87000,70000,78000,780011.336.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...