Deutsche Märkte schließen in 8 Stunden 19 Minuten

New Gold Inc. (NGD)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,9885+0,0971 (+10,89%)
Börsenschluss: 04:00PM EDT
0,9890 +0,00 (+0,05%)
Nachbörse: 07:59PM EDT
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 20230,90000,99000,90000,99000,99003.301.500
02. Okt. 20230,90000,91000,86000,89000,89003.914.300
29. Sept. 20230,94000,96000,89000,91000,91003.372.000
28. Sept. 20230,93000,94000,92000,94000,94002.549.600
27. Sept. 20230,90000,95000,90000,93000,93001.238.100
26. Sept. 20230,96000,97000,92000,92000,92002.097.400
25. Sept. 20230,99000,99000,96000,96000,9600626.200
22. Sept. 20231,00001,02000,97000,99000,99001.714.400
21. Sept. 20231,02001,03001,00001,00001,0000954.200
20. Sept. 20231,02001,06001,02001,03001,0300902.600
19. Sept. 20231,06001,06001,02001,03001,03001.047.400
18. Sept. 20231,01001,05001,01001,05001,0500896.500
15. Sept. 20231,03001,04001,01001,01001,01003.501.400
14. Sept. 20230,99001,02000,98001,00001,00001.095.500
13. Sept. 20231,01001,01000,98000,99000,9900636.700
12. Sept. 20230,98001,02000,98001,00001,0000617.400
11. Sept. 20231,00001,02000,98000,98000,98001.059.000
08. Sept. 20231,00001,03000,99001,00001,00001.327.300
07. Sept. 20231,00001,01000,99001,00001,0000852.000
06. Sept. 20231,01001,02000,99001,00001,00001.246.700
05. Sept. 20231,03001,04000,98001,01001,01002.121.800
01. Sept. 20231,06001,08001,04001,04001,04001.827.200
31. Aug. 20231,05001,06001,04001,05001,05001.384.600
30. Aug. 20231,05001,08001,04001,06001,06003.374.800
29. Aug. 20231,02001,05001,00001,05001,05002.199.300
28. Aug. 20231,00001,03001,00001,01001,01001.309.300
25. Aug. 20231,01001,03000,99001,01001,01001.147.100
24. Aug. 20231,04001,05001,00001,02001,02001.333.200
23. Aug. 20231,00001,05000,99001,02001,02001.760.700
22. Aug. 20230,98000,99000,97000,99000,99001.251.600
21. Aug. 20230,98000,99000,95000,98000,98002.748.600
18. Aug. 20230,99000,99000,96000,97000,97001.486.300
17. Aug. 20230,99001,00000,97000,97000,97002.104.600
16. Aug. 20231,00001,01000,97000,98000,98001.911.300
15. Aug. 20231,01001,05000,98000,99000,99004.520.200
14. Aug. 20231,01001,05001,00001,03001,03002.014.100
11. Aug. 20231,02001,05000,99001,04001,04002.727.100
10. Aug. 20231,02001,03000,92000,97000,970011.354.400
09. Aug. 20231,07001,08001,04001,05001,05002.263.500
08. Aug. 20231,05001,08001,03001,08001,08001.733.100
07. Aug. 20231,06001,08001,05001,05001,05001.529.800
04. Aug. 20231,08001,10001,06001,06001,06002.413.500
03. Aug. 20231,07001,09001,05001,06001,06002.330.600
02. Aug. 20231,11001,11001,05001,08001,08002.173.500
01. Aug. 20231,13001,14001,09001,11001,11004.078.600
31. Juli 20231,15001,19001,15001,16001,16001.663.800
28. Juli 20231,11001,17001,09001,15001,15003.934.100
27. Juli 20231,23001,23001,07001,09001,09006.993.500
26. Juli 20231,27001,27001,21001,24001,24001.695.800
25. Juli 20231,22001,26001,22001,25001,25001.509.000
24. Juli 20231,22001,24001,21001,21001,21001.318.100
21. Juli 20231,25001,25001,20001,22001,22001.782.100
20. Juli 20231,29001,30001,23001,24001,24002.430.500
19. Juli 20231,31001,33001,27001,29001,29002.763.100
18. Juli 20231,27001,33001,26001,30001,30003.170.200
17. Juli 20231,21001,26001,21001,26001,26002.760.900
14. Juli 20231,25001,25001,21001,21001,21002.674.400
13. Juli 20231,25001,28001,23001,23001,23004.512.900
12. Juli 20231,22001,27001,21001,25001,25004.655.300
11. Juli 20231,14001,21001,13001,18001,18005.112.000
10. Juli 20231,04001,12001,03001,10001,10002.500.800
07. Juli 20231,03001,09001,03001,04001,04002.018.700
06. Juli 20231,06001,07001,01001,06001,06003.934.300
05. Juli 20231,13001,13001,05001,07001,07002.214.400
03. Juli 20231,09001,15001,08001,14001,14001.390.200
30. Juni 20231,07001,10001,05001,08001,08002.109.900
29. Juni 20231,03001,07001,01001,05001,05001.934.800
28. Juni 20231,03001,05001,01001,04001,04003.274.700
27. Juni 20231,09001,09001,02001,05001,05002.371.200
26. Juni 20231,06001,10001,05001,08001,08002.073.700
23. Juni 20231,06001,07001,01001,06001,06004.013.300
22. Juni 20231,03001,06001,01001,05001,05002.060.500
21. Juni 20231,07001,07001,02001,05001,05002.165.200
20. Juni 20231,10001,10001,03001,07001,07003.576.300
16. Juni 20231,08001,14001,07001,11001,11009.117.000
15. Juni 20231,09001,10001,07001,08001,08002.725.300
14. Juni 20231,15001,15001,09001,10001,10002.252.800
13. Juni 20231,14001,16001,11001,12001,12002.291.400
12. Juni 20231,15001,16001,11001,13001,13003.093.300
09. Juni 20231,19001,20001,15001,15001,15002.439.000
08. Juni 20231,18001,21001,18001,18001,18002.370.400
07. Juni 20231,22001,26001,15001,16001,16003.485.200
06. Juni 20231,22001,24001,20001,22001,22001.242.700
05. Juni 20231,23001,26001,23001,23001,2300859.500
02. Juni 20231,24001,28001,23001,23001,23001.786.600
01. Juni 20231,24001,30001,23001,24001,24004.559.300
31. Mai 20231,15001,24001,14001,22001,22003.430.800
30. Mai 20231,17001,18001,14001,16001,16002.370.700
26. Mai 20231,17001,18001,13001,15001,15003.815.700
25. Mai 20231,20001,20001,13001,17001,17002.976.300
24. Mai 20231,25001,25001,19001,21001,21004.539.100
23. Mai 20231,28001,29001,23001,25001,25002.839.200
22. Mai 20231,29001,35001,29001,30001,30002.283.000
19. Mai 20231,29001,35001,29001,30001,30001.987.200
18. Mai 20231,30001,31001,26001,29001,29003.350.300
17. Mai 20231,35001,36001,30001,32001,32001.800.700
16. Mai 20231,38001,41001,35001,36001,36001.866.500
15. Mai 20231,42001,44001,39001,41001,41002.581.800
12. Mai 20231,35001,43001,34001,42001,42002.679.200
11. Mai 20231,44001,45001,34001,40001,40003.535.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...