Deutsche Märkte schließen in 5 Stunden 58 Minuten
DAX
18.600,53 +82,14 (+0,44%) Euro Stoxx 50
4.827,58 +13,50 (+0,28%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Gold
2.596,60 +16,00 (+0,62%) EUR/USD
1,1099 +0,0022 (+0,20%) Bitcoin EUR
52.370,21 -78,11 (-0,15%)
Novagold Resources Inc (NGR.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:57AM CEST. Markt geöffnet.
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 3,9400 | 3,9440 | 3,9400 | 3,9440 | 3,9440 | - |
| 12. Sept. 2024 | 3,5740 | 3,9860 | 3,5720 | 3,9280 | 3,9280 | - |
| 11. Sept. 2024 | 3,4540 | 3,5900 | 3,4300 | 3,5900 | 3,5900 | - |
| 10. Sept. 2024 | 3,3340 | 3,4020 | 3,3120 | 3,4020 | 3,4020 | - |
| 09. Sept. 2024 | 3,2940 | 3,3680 | 3,2940 | 3,3520 | 3,3520 | 11 |
| 06. Sept. 2024 | 3,4520 | 3,4800 | 3,2960 | 3,3180 | 3,3180 | - |
| 05. Sept. 2024 | 3,4980 | 3,5820 | 3,4400 | 3,4400 | 3,4400 | - |
| 04. Sept. 2024 | 3,5580 | 3,5580 | 3,5400 | 3,5400 | 3,5400 | - |
| 03. Sept. 2024 | 3,7780 | 3,7920 | 3,5680 | 3,5680 | 3,5680 | - |
| 02. Sept. 2024 | 3,8000 | 3,8060 | 3,8000 | 3,8000 | 3,8000 | - |
| 30. Aug. 2024 | 3,8100 | 3,8400 | 3,8060 | 3,8060 | 3,8060 | - |
| 29. Aug. 2024 | 3,7020 | 3,8340 | 3,7020 | 3,8340 | 3,8340 | - |
| 28. Aug. 2024 | 3,7820 | 3,7860 | 3,6960 | 3,6960 | 3,6960 | - |
| 27. Aug. 2024 | 3,8960 | 3,8960 | 3,7960 | 3,8060 | 3,8060 | - |
| 26. Aug. 2024 | 3,9220 | 3,9460 | 3,9040 | 3,9040 | 3,9040 | - |
| 23. Aug. 2024 | 3,8760 | 3,9340 | 3,8760 | 3,9340 | 3,9340 | 425 |
| 22. Aug. 2024 | 4,0720 | 4,0720 | 3,8960 | 3,8960 | 3,8960 | - |
| 21. Aug. 2024 | 4,1140 | 4,1140 | 4,0860 | 4,0940 | 4,0940 | 600 |
| 20. Aug. 2024 | 4,2140 | 4,2580 | 4,1260 | 4,1260 | 4,1260 | 6.735 |
| 19. Aug. 2024 | 4,0980 | 4,1020 | 4,0880 | 4,0880 | 4,0880 | - |
| 16. Aug. 2024 | 4,0580 | 4,1420 | 4,0580 | 4,0600 | 4,0600 | - |
| 15. Aug. 2024 | 3,9680 | 4,0640 | 3,9660 | 4,0500 | 4,0500 | - |
| 14. Aug. 2024 | 4,0300 | 4,0300 | 3,9080 | 3,9560 | 3,9560 | - |
| 13. Aug. 2024 | 3,9840 | 4,0520 | 3,9840 | 4,0520 | 4,0520 | - |
| 12. Aug. 2024 | 3,7800 | 4,0320 | 3,7800 | 4,0320 | 4,0320 | 330 |
| 09. Aug. 2024 | 3,7560 | 3,7740 | 3,7560 | 3,7740 | 3,7740 | - |
| 08. Aug. 2024 | 3,7520 | 3,7880 | 3,7520 | 3,7880 | 3,7880 | - |
| 07. Aug. 2024 | 4,0180 | 4,0240 | 3,7440 | 3,7440 | 3,7440 | - |
| 06. Aug. 2024 | 3,7980 | 3,9240 | 3,7980 | 3,9140 | 3,9140 | - |
| 05. Aug. 2024 | 4,0840 | 4,0840 | 3,7160 | 3,7160 | 3,7160 | - |
| 02. Aug. 2024 | 4,3500 | 4,3500 | 4,1160 | 4,1580 | 4,1580 | 730 |
| 01. Aug. 2024 | 4,3320 | 4,3740 | 4,3220 | 4,3440 | 4,3440 | - |
| 31. Juli 2024 | 4,3380 | 4,3900 | 4,3380 | 4,3900 | 4,3900 | 1.000 |
| 30. Juli 2024 | 4,3440 | 4,3620 | 4,3000 | 4,3420 | 4,3420 | - |
| 29. Juli 2024 | 4,3500 | 4,3500 | 4,2740 | 4,3040 | 4,3040 | - |
| 26. Juli 2024 | 4,1680 | 4,1700 | 4,1680 | 4,1700 | 4,1700 | - |
| 25. Juli 2024 | 4,2200 | 4,2200 | 4,0580 | 4,0940 | 4,0940 | - |
| 24. Juli 2024 | 4,2040 | 4,4040 | 4,2000 | 4,4000 | 4,4000 | - |
| 23. Juli 2024 | 4,0660 | 4,1800 | 4,0660 | 4,1800 | 4,1800 | - |
| 22. Juli 2024 | 3,9720 | 4,0140 | 3,9720 | 4,0140 | 4,0140 | - |
| 19. Juli 2024 | 3,9240 | 3,9460 | 3,9020 | 3,9100 | 3,9100 | - |
| 18. Juli 2024 | 4,1160 | 4,1240 | 3,9920 | 4,0080 | 4,0080 | - |
| 17. Juli 2024 | 4,1040 | 4,1280 | 4,0240 | 4,1200 | 4,1200 | - |
| 16. Juli 2024 | 3,8760 | 4,1080 | 3,8760 | 4,1080 | 4,1080 | - |
| 15. Juli 2024 | 3,7680 | 3,8780 | 3,6860 | 3,8780 | 3,8780 | 300 |
| 12. Juli 2024 | 3,7020 | 3,7020 | 3,6340 | 3,7020 | 3,7020 | - |
| 11. Juli 2024 | 3,3960 | 3,7440 | 3,3900 | 3,7440 | 3,7440 | 560 |
| 10. Juli 2024 | 3,4160 | 3,4220 | 3,3540 | 3,3800 | 3,3800 | - |
| 09. Juli 2024 | 3,4300 | 3,4740 | 3,4260 | 3,4680 | 3,4680 | - |
| 08. Juli 2024 | 3,2820 | 3,4180 | 3,2680 | 3,4180 | 3,4180 | - |
| 05. Juli 2024 | 3,2800 | 3,2800 | 3,2420 | 3,2420 | 3,2420 | - |
| 04. Juli 2024 | 3,1940 | 3,3020 | 3,1940 | 3,2520 | 3,2520 | - |
| 03. Juli 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0740 | 3,0740 | - |
| 02. Juli 2024 | 3,1300 | 3,2400 | 3,1220 | 3,1680 | 3,1680 | - |
| 01. Juli 2024 | 3,1740 | 3,2560 | 3,1580 | 3,1580 | 3,1580 | - |
| 28. Juni 2024 | 3,3560 | 3,3620 | 3,3260 | 3,3260 | 3,3260 | - |
| 27. Juni 2024 | 3,1020 | 3,3700 | 3,1020 | 3,3700 | 3,3700 | - |
| 26. Juni 2024 | 3,2600 | 3,2700 | 3,2020 | 3,2120 | 3,2120 | - |
| 25. Juni 2024 | 3,2040 | 3,2600 | 3,2040 | 3,2600 | 3,2600 | - |
| 24. Juni 2024 | 3,0960 | 3,3020 | 3,0960 | 3,2220 | 3,2220 | - |
| 21. Juni 2024 | 3,0660 | 3,1420 | 3,0660 | 3,1160 | 3,1160 | - |
| 20. Juni 2024 | 3,0140 | 3,0340 | 2,9580 | 2,9840 | 2,9840 | - |
| 19. Juni 2024 | 2,9780 | 3,0200 | 2,9740 | 3,0200 | 3,0200 | - |
| 18. Juni 2024 | 2,9580 | 2,9940 | 2,9480 | 2,9640 | 2,9640 | 585 |
| 17. Juni 2024 | 3,2220 | 3,2220 | 2,9680 | 2,9680 | 2,9680 | 955 |
| 14. Juni 2024 | 3,1720 | 3,2540 | 3,1720 | 3,2540 | 3,2540 | - |
| 13. Juni 2024 | 3,2780 | 3,2880 | 3,1940 | 3,1940 | 3,1940 | - |
| 12. Juni 2024 | 3,3320 | 3,3480 | 3,3300 | 3,3300 | 3,3300 | - |
| 11. Juni 2024 | 3,3980 | 3,4100 | 3,2920 | 3,3400 | 3,3400 | - |
| 10. Juni 2024 | 3,4300 | 3,4300 | 3,3920 | 3,3920 | 3,3920 | - |
| 07. Juni 2024 | 3,6740 | 3,6760 | 3,5120 | 3,5120 | 3,5120 | - |
| 06. Juni 2024 | 3,5680 | 3,6940 | 3,5640 | 3,6800 | 3,6800 | - |
| 05. Juni 2024 | 3,4840 | 3,5420 | 3,4780 | 3,5420 | 3,5420 | - |
| 04. Juni 2024 | 3,6260 | 3,6260 | 3,4680 | 3,4680 | 3,4680 | - |
| 03. Juni 2024 | 3,5720 | 3,5900 | 3,5720 | 3,5900 | 3,5900 | - |
| 31. Mai 2024 | 3,7040 | 3,7800 | 3,7040 | 3,7800 | 3,7800 | - |
| 30. Mai 2024 | 3,4620 | 3,7760 | 3,4620 | 3,7760 | 3,7760 | 500 |
| 29. Mai 2024 | 3,4900 | 3,4900 | 3,4320 | 3,4320 | 3,4320 | - |
| 28. Mai 2024 | 3,3380 | 3,5040 | 3,3320 | 3,4360 | 3,4360 | 100 |
| 27. Mai 2024 | 3,2760 | 3,3460 | 3,2760 | 3,3460 | 3,3460 | - |
| 24. Mai 2024 | 3,2340 | 3,3260 | 3,2260 | 3,3000 | 3,3000 | - |
| 23. Mai 2024 | 3,2500 | 3,2580 | 3,2340 | 3,2480 | 3,2480 | - |
| 22. Mai 2024 | 3,2460 | 3,3300 | 3,2440 | 3,3300 | 3,3300 | - |
| 21. Mai 2024 | 3,2120 | 3,2160 | 3,2080 | 3,2080 | 3,2080 | - |
| 20. Mai 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | - |
| 17. Mai 2024 | 2,9840 | 3,2580 | 2,9840 | 3,1920 | 3,1920 | 1.100 |
| 16. Mai 2024 | 2,9200 | 2,9360 | 2,8540 | 2,9360 | 2,9360 | 2.500 |
| 15. Mai 2024 | 2,8060 | 2,8880 | 2,7980 | 2,8880 | 2,8880 | - |
| 14. Mai 2024 | 2,6620 | 2,8120 | 2,6100 | 2,8120 | 2,8120 | - |
| 13. Mai 2024 | 2,6000 | 2,6440 | 2,5800 | 2,6360 | 2,6360 | - |
| 10. Mai 2024 | 2,7160 | 2,7420 | 2,7160 | 2,7420 | 2,7420 | - |
| 09. Mai 2024 | 2,8100 | 2,8380 | 2,7880 | 2,7880 | 2,7880 | - |
| 08. Mai 2024 | 2,8280 | 2,8480 | 2,7680 | 2,7680 | 2,7680 | 100 |
| 07. Mai 2024 | 2,8000 | 2,8000 | 2,7920 | 2,7920 | 2,7920 | - |
| 06. Mai 2024 | 2,8360 | 2,8420 | 2,8040 | 2,8040 | 2,8040 | - |
| 03. Mai 2024 | 2,7780 | 2,7900 | 2,7560 | 2,7640 | 2,7640 | - |
| 02. Mai 2024 | 2,8200 | 2,8200 | 2,7720 | 2,7740 | 2,7740 | - |
| 30. Apr. 2024 | 2,8100 | 2,8100 | 2,7200 | 2,7200 | 2,7200 | - |
| 29. Apr. 2024 | 2,6940 | 2,8200 | 2,6940 | 2,7940 | 2,7940 | - |
| 26. Apr. 2024 | 2,6780 | 2,7020 | 2,6700 | 2,6700 | 2,6700 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
