Novagold Resources Inc NG
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$6,50-0,07 (-1,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,50 | -1,07 % | $6,68 | $6,73 | $6,43 | 3,81M |
| 2026-09-29 | $6,57 | -1,20 % | $6,70 | $6,70 | $6,46 | 4,91M |
| 2026-09-28 | $6,65 | -6,73 % | $6,72 | $6,82 | $6,61 | 4,62M |
| 2026-09-25 | $7,13 | -0,14 % | $7,19 | $7,26 | $6,95 | 3,59M |
| 2026-09-24 | $7,14 | -1,65 % | $7,16 | $7,18 | $6,93 | 5,10M |
| 2026-09-23 | $7,26 | -6,56 % | $7,50 | $7,55 | $7,10 | 5,65M |
| 2026-09-22 | $7,77 | +5,57 % | $7,42 | $7,84 | $7,33 | 5,11M |
| 2026-09-21 | $7,36 | +1,24 % | $7,34 | $7,39 | $7,14 | 4,24M |
| 2026-09-18 | $7,27 | -2,15 % | $7,48 | $7,48 | $7,18 | 12,90M |
| 2026-09-17 | $7,43 | +6,29 % | $7,27 | $7,55 | $7,13 | 9,46M |
| 2026-09-16 | $6,99 | -3,59 % | $7,41 | $7,43 | $6,81 | 5,75M |
| 2026-09-15 | $7,25 | +0,28 % | $7,22 | $7,32 | $6,90 | 7,73M |
| 2026-09-14 | $7,23 | -3,60 % | $7,23 | $7,42 | $7,05 | 5,55M |
| 2026-09-11 | $7,50 | -1,45 % | $7,77 | $8,09 | $7,40 | 7,23M |
| 2026-09-10 | $7,61 | -6,05 % | $7,73 | $7,85 | $7,60 | 6,17M |
| 2026-09-09 | $8,10 | +2,53 % | $8,12 | $8,27 | $8,07 | 6,98M |
| 2026-09-08 | $7,90 | -2,11 % | $8,00 | $8,11 | $7,87 | 3,92M |
| 2026-09-04 | $8,07 | -3,00 % | $8,07 | $8,16 | $7,97 | 3,19M |
| 2026-09-03 | $8,32 | +1,84 % | $8,58 | $8,62 | $8,19 | 5,18M |
| 2026-09-02 | $8,17 | +1,74 % | $8,27 | $8,54 | $8,10 | 5,39M |
| 2026-09-01 | $8,03 | -6,63 % | $8,18 | $8,44 | $7,99 | 5,46M |
| 2026-08-31 | $8,60 | -1,71 % | $8,67 | $8,79 | $8,50 | 3,83M |
| 2026-08-28 | $8,75 | -4,06 % | $9,20 | $9,30 | $8,64 | 5,28M |
| 2026-08-27 | $9,12 | -2,15 % | $9,27 | $9,37 | $9,06 | 4,74M |
| 2026-08-26 | $9,32 | -4,61 % | $9,55 | $9,87 | $9,28 | 6,05M |
| 2026-08-25 | $9,77 | +4,49 % | $9,31 | $9,81 | $9,20 | 5,89M |
| 2026-08-24 | $9,35 | +7,22 % | $8,89 | $9,53 | $8,84 | 9,33M |
| 2026-08-21 | $8,72 | +0,69 % | $9,02 | $9,07 | $8,65 | 4,70M |
| 2026-08-20 | $8,66 | +2,36 % | $8,38 | $8,69 | $8,35 | 5,48M |
| 2026-08-19 | $8,46 | +14,17 % | $7,96 | $8,48 | $7,86 | 6,33M |
| 2026-08-18 | $7,41 | -4,39 % | $7,60 | $7,70 | $7,41 | 2,80M |
| 2026-08-17 | $7,75 | -2,39 % | $8,04 | $8,08 | $7,74 | 3,42M |
| 2026-08-14 | $7,94 | +2,32 % | $7,86 | $8,15 | $7,84 | 3,36M |
| 2026-08-13 | $7,76 | -1,40 % | $7,80 | $7,86 | $7,66 | 3,57M |
| 2026-08-12 | $7,87 | +2,47 % | $7,82 | $8,06 | $7,77 | 5,84M |
| 2026-08-11 | $7,68 | +0,52 % | $7,72 | $7,82 | $7,57 | 3,51M |
| 2026-08-10 | $7,64 | +0,66 % | $7,57 | $7,75 | $7,42 | 5,17M |
| 2026-08-07 | $7,59 | +10,00 % | $7,37 | $7,60 | $7,15 | 6,89M |
| 2026-08-06 | $6,90 | +0,15 % | $6,81 | $6,97 | $6,68 | 5,26M |
| 2026-08-05 | $6,89 | +8,85 % | $6,65 | $7,09 | $6,61 | 7,60M |
| 2026-08-04 | $6,33 | +6,57 % | $6,04 | $6,45 | $6,04 | 5,91M |
| 2026-08-03 | $5,94 | +1,89 % | $5,80 | $6,00 | $5,69 | 2,98M |
| 2026-07-31 | $5,83 | -3,95 % | $5,89 | $5,97 | $5,70 | 3,80M |
| 2026-07-30 | $6,07 | +4,84 % | $5,95 | $6,08 | $5,85 | 5,42M |
| 2026-07-29 | $5,79 | -0,52 % | $5,82 | $6,05 | $5,64 | 4,96M |
| 2026-07-28 | $5,82 | -2,35 % | $5,85 | $5,97 | $5,66 | 3,72M |
| 2026-07-27 | $5,96 | +0,51 % | $6,01 | $6,08 | $5,77 | 4,56M |
| 2026-07-24 | $5,93 | +0,17 % | $6,03 | $6,09 | $5,87 | 5,65M |
| 2026-07-23 | $5,92 | -4,67 % | $6,06 | $6,20 | $5,79 | 8,16M |
| 2026-07-22 | $6,21 | +10,30 % | $5,95 | $6,62 | $5,80 | 26,04M |
| 2026-07-21 | $5,63 | +7,85 % | $5,34 | $5,66 | $5,33 | 2,55M |
| 2026-07-20 | $5,22 | +0,77 % | $5,19 | $5,32 | $5,12 | 3,14M |
| 2026-07-17 | $5,18 | -2,81 % | $5,23 | $5,29 | $5,08 | 3,66M |
| 2026-07-16 | $5,33 | -6,49 % | $5,60 | $5,61 | $5,28 | 3,76M |
| 2026-07-15 | $5,70 | -3,39 % | $5,91 | $6,01 | $5,65 | 4,17M |
| 2026-07-14 | $5,90 | +1,03 % | $6,10 | $6,15 | $5,90 | 3,04M |
| 2026-07-13 | $5,84 | -2,18 % | $5,87 | $5,89 | $5,72 | 2,98M |
| 2026-07-10 | $5,97 | -2,13 % | $6,07 | $6,11 | $5,93 | 3,96M |
| 2026-07-09 | $6,10 | +3,39 % | $6,00 | $6,19 | $5,94 | 3,26M |
| 2026-07-08 | $5,90 | -3,28 % | $5,99 | $6,04 | $5,71 | 6,72M |
| 2026-07-07 | $6,10 | -5,57 % | $6,45 | $6,50 | $6,02 | 2,89M |
| 2026-07-06 | $6,46 | +0,31 % | $6,58 | $6,60 | $6,35 | 2,18M |
| 2026-07-02 | $6,44 | +6,10 % | $6,33 | $6,64 | $6,25 | 4,39M |
| 2026-07-01 | $6,07 | +1,68 % | $5,95 | $6,30 | $5,93 | 3,37M |
| 2026-06-30 | $5,97 | -0,67 % | $5,99 | $6,11 | $5,95 | 3,92M |
| 2026-06-29 | $6,01 | -5,50 % | $6,19 | $6,33 | $5,92 | 5,59M |
| 2026-06-26 | $6,36 | +3,41 % | $6,21 | $6,46 | $6,13 | 17,81M |
| 2026-06-25 | $6,15 | -0,81 % | $6,37 | $6,49 | $6,05 | 4,91M |
| 2026-06-24 | $6,20 | -14,13 % | $6,90 | $7,22 | $6,08 | 5,72M |
| 2026-06-23 | $7,22 | -4,50 % | $7,26 | $7,56 | $7,19 | 3,15M |
| 2026-06-22 | $7,56 | -3,08 % | $7,62 | $8,05 | $7,50 | 4,34M |
| 2026-06-18 | $7,80 | -3,70 % | $8,34 | $8,34 | $7,59 | 4,69M |
| 2026-06-17 | $8,10 | -2,76 % | $8,32 | $8,81 | $8,07 | 3,85M |
| 2026-06-16 | $8,33 | +2,59 % | $8,21 | $8,58 | $8,16 | 2,67M |
| 2026-06-15 | $8,12 | +9,14 % | $8,00 | $8,27 | $7,94 | 4,22M |
| 2026-06-12 | $7,44 | +5,23 % | $7,18 | $7,53 | $7,07 | 3,22M |
| 2026-06-11 | $7,07 | +3,97 % | $6,80 | $7,08 | $6,66 | 5,63M |
| 2026-06-10 | $6,80 | -5,29 % | $6,91 | $7,30 | $6,74 | 3,33M |
| 2026-06-09 | $7,18 | -0,55 % | $7,37 | $7,42 | $6,88 | 3,33M |
| 2026-06-08 | $7,22 | -1,50 % | $7,45 | $7,58 | $7,16 | 2,15M |
| 2026-06-05 | $7,33 | -10,50 % | $8,03 | $8,05 | $7,29 | 6,15M |
| 2026-06-04 | $8,19 | +1,74 % | $8,24 | $8,45 | $8,15 | 1,80M |
| 2026-06-03 | $8,05 | -3,94 % | $8,20 | $8,25 | $8,00 | 2,01M |
| 2026-06-02 | $8,38 | +0,60 % | $8,41 | $8,55 | $8,17 | 1,81M |
| 2026-06-01 | $8,33 | -2,80 % | $8,42 | $8,47 | $8,04 | 2,53M |
| 2026-05-29 | $8,57 | +3,00 % | $8,27 | $8,69 | $8,17 | 2,49M |
| 2026-05-28 | $8,32 | +3,23 % | $8,00 | $8,48 | $7,86 | 1,96M |
| 2026-05-27 | $8,06 | -2,89 % | $8,02 | $8,21 | $8,00 | 1,78M |
| 2026-05-26 | $8,30 | +7,37 % | $7,89 | $8,31 | $7,89 | 2,55M |
| 2026-05-22 | $7,73 | -0,39 % | $7,71 | $7,85 | $7,69 | 2,07M |