Holen Sie sich die Stockscreener-App
4.9501
1.54%
0.0701
New Gold Inc-Aktien (NGD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-12 | $4.97 | $4.82 | $0.15 | 8,626,990.0 | +1.54% |
| 2025-08-11 | $4.92 | $4.71 | $0.21 | 16,124,831.0 | +0.00% |
| 2025-08-08 | $4.91 | $4.80 | $0.11 | 16,230,099.0 | +1.46% |
| 2025-08-07 | $4.92 | $4.76 | $0.1585 | 13,192,606.0 | +1.05% |
| 2025-08-06 | $4.78 | $4.56 | $0.22 | 15,937,661.0 | +4.16% |
| 2025-08-05 | $4.59 | $4.38 | $0.21 | 17,120,601.0 | +3.63% |
| 2025-08-04 | $4.48 | $4.31 | $0.17 | 8,401,942.0 | +3.52% |
| 2025-08-01 | $4.37 | $4.23 | $0.1449 | 12,918,974.0 | +1.67% |
| 2025-07-31 | $4.27 | $4.13 | $0.14 | 13,254,165.0 | +0.00% |
| 2025-07-30 | $4.28 | $4.16 | $0.12 | 13,540,127.0 | -2.78% |
| 2025-07-29 | $4.34 | $4.12 | $0.225 | 17,810,423.0 | +4.36% |
| 2025-07-28 | $4.30 | $4.03 | $0.27 | 23,050,991.0 | -6.35% |
| 2025-07-25 | $4.45 | $4.32 | $0.1299 | 16,548,258.0 | -0.45% |
| 2025-07-24 | $4.48 | $4.36 | $0.12 | 12,603,527.0 | -1.34% |
| 2025-07-23 | $4.51 | $4.44 | $0.07 | 3,571,598.0 | -1.10% |
| 2025-07-22 | $4.59 | $4.50 | $0.09 | 14,421,245.0 | +1.11% |
| 2025-07-21 | $4.60 | $4.39 | $0.2103 | 16,405,841.0 | +4.42% |
| 2025-07-18 | $4.40 | $4.27 | $0.13 | 11,831,764.0 | -0.92% |
| 2025-07-17 | $4.39 | $4.29 | $0.10 | 12,350,421.0 | -2.03% |
| 2025-07-16 | $4.57 | $4.37 | $0.199 | 15,606,088.0 | -1.99% |
| 2025-07-15 | $4.63 | $4.45 | $0.18 | 13,359,957.0 | -1.95% |
New Gold Inc-Aktien (NGD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der New Gold Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NGD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der New Gold Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
New Gold Inc-Aktien (NGD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $4.97 | $4.23 | $0.7449 | 108,553,704.0 | +18.26% |
| 2025-07 | $5.16 | $4.03 | $1.13 | 319,826,876.0 | -15.35% |
| 2025-06 | $5.06 | $4.46 | $0.60 | 554,010,592.0 | +11.24% |
| 2025-05 | $4.48 | $3.67 | $0.81 | 513,121,783.0 | +11.81% |
| 2025-04 | $3.98 | $2.90 | $1.09 | 536,822,200.0 | +7.28% |
| 2025-03 | $3.78 | $2.63 | $1.15 | 435,731,538.0 | +36.40% |
| 2025-02 | $3.15 | $2.63 | $0.52 | 303,583,805.0 | -9.93% |
| 2025-01 | $3.13 | $2.51 | $0.62 | 203,479,420.0 | +21.77% |
New Gold Inc-Aktien (NGD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.08 | $2.43 | $0.65 | 154,652,617.0 | -10.18% |
| 2024-11 | $2.91 | $2.44 | $0.4649 | 185,802,176.0 | +0.00% |
| 2024-10 | $3.10 | $2.67 | $0.4288 | 202,622,107.0 | -4.51% |
| 2024-09 | $3.25 | $2.31 | $0.94 | 222,443,657.0 | +14.74% |
| 2024-08 | $2.73 | $1.94 | $0.79 | 170,349,600.0 | +8.66% |
| 2024-07 | $2.46 | $1.92 | $0.545 | 166,771,105.0 | +18.46% |
| 2024-06 | $2.23 | $1.90 | $0.33 | 144,748,637.0 | -10.96% |
| 2024-05 | $2.31 | $1.74 | $0.57 | 260,606,422.0 | +25.86% |
| 2024-04 | $1.94 | $1.66 | $0.28 | 190,241,095.0 | +2.35% |
| 2024-03 | $1.76 | $1.23 | $0.53 | 178,636,650.0 | +37.10% |
| 2024-02 | $1.31 | $1.09 | $0.22 | 86,825,908.0 | +1.64% |
| 2024-01 | $1.48 | $1.16 | $0.32 | 64,339,658.0 | -16.44% |
New Gold Inc-Aktien (NGD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.61 | $1.33 | $0.2781 | 96,365,896.0 | +3.55% |
| 2023-11 | $1.47 | $1.12 | $0.35 | 62,315,230.0 | +15.57% |
| 2023-10 | $1.26 | $0.86 | $0.40 | 69,404,002.0 | +34.05% |
| 2023-09 | $1.08 | $0.89 | $0.19 | 29,238,748.0 | -13.32% |
| 2023-08 | $1.14 | $0.9205 | $0.2187 | 59,080,052.0 | -9.48% |
| 2023-07 | $1.33 | $1.01 | $0.32 | 59,004,426.0 | +7.41% |
| 2023-06 | $1.30 | $1.01 | $0.29 | 58,557,759.0 | -11.48% |
| 2023-05 | $1.48 | $1.13 | $0.35 | 76,018,240.0 | -4.69% |
| 2023-04 | $1.41 | $1.08 | $0.3299 | 77,327,239.0 | +16.36% |
| 2023-03 | $1.15 | $0.82 | $0.33 | 109,631,604.0 | +20.26% |
| 2023-02 | $1.23 | $0.85 | $0.38 | 52,752,578.0 | -22.48% |
| 2023-01 | $1.23 | $0.9857 | $0.2443 | 52,574,628.0 | +20.41% |
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):