65,000€
1,09%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 64,28 | 65,90 | 64,28 | 65,00 | 1,08% | 3.441,00 |
| 04.09.2025 | 64,08 | 64,55 | 63,13 | 64,30 | -0,79% | 829,00 |
| 03.09.2025 | 65,15 | 65,72 | 64,21 | 64,82 | -0,52% | 3.346,00 |
| 02.09.2025 | 64,79 | 65,70 | 63,30 | 65,16 | 0,56% | 2.480,00 |
| 01.09.2025 | 63,66 | 64,84 | 63,66 | 64,79 | 1,78% | 1.827,00 |
| 29.08.2025 | 62,51 | 63,68 | 62,27 | 63,66 | 1,88% | 1.269,00 |
| 28.08.2025 | 62,26 | 62,72 | 61,78 | 62,49 | 0,36% | 1.446,00 |
| 27.08.2025 | 62,29 | 62,37 | 61,65 | 62,26 | -0,04% | 708,00 |
| 26.08.2025 | 61,28 | 62,44 | 60,96 | 62,29 | 1,70% | 3.696,00 |
| 25.08.2025 | 60,31 | 61,41 | 60,31 | 61,25 | 1,58% | 1.306,00 |
| 22.08.2025 | 59,84 | 60,64 | 59,51 | 60,29 | -0,16% | 4.055,00 |
| 21.08.2025 | 59,17 | 60,93 | 58,86 | 60,39 | 2,05% | 2.510,00 |
| 20.08.2025 | 58,22 | 59,24 | 57,93 | 59,17 | 2,33% | 1.348,00 |
| 19.08.2025 | 59,01 | 59,26 | 57,71 | 57,82 | -2,29% | 294,00 |
| 18.08.2025 | 59,22 | 59,73 | 58,92 | 59,18 | -0,14% | 1.573,00 |
| 15.08.2025 | 58,77 | 59,43 | 58,12 | 59,26 | 0,83% | 2.427,00 |
| 14.08.2025 | 58,65 | 59,14 | 58,33 | 58,77 | 0,24% | 176,00 |
| 13.08.2025 | 59,03 | 59,65 | 58,34 | 58,63 | -0,69% | 851,00 |
| 12.08.2025 | 59,47 | 59,74 | 58,57 | 59,04 | -0,62% | 1.246,00 |
| 11.08.2025 | 58,95 | 59,81 | 57,79 | 59,41 | 0,30% | 936,00 |
| 08.08.2025 | 59,10 | 60,47 | 58,85 | 59,23 | 0,13% | 2.196,00 |
| 07.08.2025 | 58,32 | 59,54 | 58,32 | 59,15 | 1,45% | 2.306,00 |
| 06.08.2025 | 58,08 | 58,86 | 57,35 | 58,31 | 0,38% | 2.734,00 |
| 05.08.2025 | 56,57 | 58,29 | 55,84 | 58,09 | 2,69% | 1.635,00 |
| 04.08.2025 | 54,12 | 56,60 | 54,12 | 56,57 | 4,51% | 3.923,00 |
| 01.08.2025 | 54,38 | 55,08 | 53,47 | 54,13 | -0,40% | 1.563,00 |
| 31.07.2025 | 54,57 | 55,23 | 54,09 | 54,34 | -0,42% | 1.256,00 |
| 30.07.2025 | 55,37 | 55,70 | 54,20 | 54,57 | -1,43% | 1.142,00 |
| 29.07.2025 | 54,98 | 55,57 | 54,89 | 55,36 | 0,69% | 1.577,00 |
| 28.07.2025 | 55,99 | 56,00 | 53,89 | 54,98 | -1,79% | 1.848,00 |
| 25.07.2025 | 54,51 | 56,80 | 53,32 | 55,98 | 6,79% | 12.598,00 |
| 24.07.2025 | 52,17 | 52,50 | 51,00 | 52,42 | 0,48% | 3.495,00 |
| 23.07.2025 | 52,53 | 53,31 | 51,84 | 52,17 | -0,79% | 1.792,00 |
| 22.07.2025 | 51,21 | 52,65 | 50,99 | 52,59 | 2,72% | 2.364,00 |
| 21.07.2025 | 50,07 | 51,87 | 49,81 | 51,20 | 2,26% | 2.878,00 |
| 18.07.2025 | 50,02 | 50,34 | 49,68 | 50,07 | 0,10% | 1.992,00 |
| 17.07.2025 | 50,30 | 50,30 | 48,96 | 50,02 | -0,52% | 21.760,00 |
| 16.07.2025 | 49,48 | 50,56 | 49,12 | 50,28 | 1,76% | 11.723,00 |
| 15.07.2025 | 52,14 | 52,35 | 47,69 | 49,41 | -5,23% | 13.528,00 |
| 14.07.2025 | 51,43 | 52,38 | 51,43 | 52,14 | 1,38% | 531,00 |
| 11.07.2025 | 51,11 | 51,69 | 50,87 | 51,43 | 0,60% | 3.990,00 |
| 10.07.2025 | 50,18 | 51,12 | 50,14 | 51,12 | 1,86% | 1.165,00 |
| 09.07.2025 | 49,17 | 50,35 | 48,77 | 50,19 | 2,11% | 393,00 |
| 08.07.2025 | 51,30 | 51,53 | 48,66 | 49,15 | -4,18% | 1.274,00 |
| 07.07.2025 | 50,76 | 51,37 | 49,79 | 51,29 | 1,03% | 1.671,00 |
| 04.07.2025 | 50,95 | 51,28 | 50,57 | 50,77 | -0,35% | 360,00 |
| 03.07.2025 | 50,42 | 51,14 | 50,15 | 50,95 | 0,16% | 2.157,00 |
| 02.07.2025 | 49,89 | 51,01 | 49,74 | 50,87 | 1,97% | 2.243,00 |
| 01.07.2025 | 49,43 | 50,37 | 49,43 | 49,88 | 0,93% | - |
| 30.06.2025 | 48,49 | 49,50 | 48,45 | 49,42 | 1,92% | - |
| 27.06.2025 | 50,57 | 50,57 | 48,23 | 48,49 | -4,10% | - |
| 26.06.2025 | 49,80 | 50,57 | 49,50 | 50,57 | 1,55% | - |
| 25.06.2025 | 50,06 | 50,34 | 49,68 | 49,79 | -0,54% | - |
| 24.06.2025 | 50,56 | 50,60 | 49,36 | 50,07 | -2,57% | 2.485,00 |
| 23.06.2025 | 50,56 | 52,46 | 50,48 | 51,39 | 1,64% | 5.024,00 |
| 20.06.2025 | 50,22 | 51,37 | 49,99 | 50,56 | 0,47% | 708,00 |
| 19.06.2025 | 50,80 | 51,01 | 50,08 | 50,32 | -0,91% | 1.050,00 |
| 18.06.2025 | 50,96 | 51,38 | 50,36 | 50,78 | -0,32% | 635,00 |
| 17.06.2025 | 50,28 | 51,31 | 50,04 | 50,95 | 1,27% | 1.065,00 |
| 16.06.2025 | 48,86 | 50,74 | 48,71 | 50,31 | 0,45% | 8.288,00 |
| 13.06.2025 | 48,35 | 50,37 | 48,30 | 50,08 | 3,67% | 5.138,00 |
| 12.06.2025 | 46,43 | 48,33 | 46,42 | 48,31 | 4,09% | 1.541,00 |
| 11.06.2025 | 45,98 | 46,41 | 45,76 | 46,41 | 0,95% | 1.051,00 |
| 10.06.2025 | 46,84 | 47,03 | 45,81 | 45,97 | -1,86% | 1.957,00 |
| 09.06.2025 | 45,95 | 46,85 | 45,70 | 46,84 | 1,95% | 1.638,00 |
| 06.06.2025 | 48,19 | 48,21 | 45,87 | 45,95 | -3,56% | 1.878,00 |
| 05.06.2025 | 48,46 | 49,17 | 47,54 | 47,64 | -1,58% | 1.351,00 |
| 04.06.2025 | 48,76 | 48,84 | 48,29 | 48,40 | -0,72% | 1.016,00 |
| 03.06.2025 | 48,56 | 48,76 | 47,60 | 48,76 | 0,41% | 2.958,00 |
| 02.06.2025 | 46,38 | 48,88 | 46,29 | 48,56 | 4,67% | 7.676,00 |
| 30.05.2025 | 46,22 | 46,41 | 45,64 | 46,39 | 0,42% | 2.828,00 |
| 29.05.2025 | 46,82 | 46,99 | 46,16 | 46,20 | -1,36% | 4.390,00 |
| 28.05.2025 | 46,53 | 46,89 | 46,44 | 46,83 | 0,40% | 2.033,00 |
| 27.05.2025 | 46,37 | 46,83 | 46,06 | 46,65 | -0,52% | 2.150,00 |
| 26.05.2025 | 47,28 | 47,32 | 46,66 | 46,89 | -0,86% | 116,00 |
| 23.05.2025 | 46,69 | 47,70 | 46,69 | 47,30 | 1,31% | 2.969,00 |
| 22.05.2025 | 46,52 | 47,50 | 46,11 | 46,69 | 0,32% | 864,00 |
| 21.05.2025 | 46,40 | 46,88 | 45,90 | 46,54 | 0,27% | 1.382,00 |
| 20.05.2025 | 45,28 | 46,41 | 44,40 | 46,41 | 2,49% | 1.803,00 |
| 19.05.2025 | 44,92 | 45,59 | 44,47 | 45,28 | 0,80% | 966,00 |
| 16.05.2025 | 44,54 | 44,94 | 43,37 | 44,92 | 0,86% | 1.758,00 |
| 15.05.2025 | 43,51 | 44,58 | 42,63 | 44,54 | 2,36% | 2.656,00 |
| 14.05.2025 | 44,74 | 45,11 | 43,00 | 43,52 | -2,74% | 1.717,00 |
| 13.05.2025 | 45,81 | 46,18 | 44,43 | 44,74 | -2,28% | 761,00 |
| 12.05.2025 | 47,97 | 47,97 | 45,50 | 45,79 | -4,58% | 12.236,00 |
| 09.05.2025 | 47,06 | 48,02 | 47,00 | 47,99 | 1,98% | 326,00 |
| 08.05.2025 | 47,75 | 48,28 | 46,97 | 47,05 | -1,48% | 2.512,00 |
| 07.05.2025 | 48,11 | 48,11 | 47,02 | 47,76 | -0,73% | 3.233,00 |
| 06.05.2025 | 46,82 | 48,12 | 46,82 | 48,11 | 2,66% | 2.559,00 |
| 05.05.2025 | 45,55 | 46,88 | 45,55 | 46,87 | 2,93% | 1.215,00 |
| 02.05.2025 | 46,49 | 46,49 | 45,21 | 45,53 | -2,00% | 1.692,00 |
| 30.04.2025 | 46,50 | 46,59 | 45,67 | 46,46 | -0,10% | 1.960,00 |
| 29.04.2025 | 47,46 | 47,46 | 46,33 | 46,51 | -1,67% | 450,00 |
| 28.04.2025 | 47,46 | 47,46 | 46,72 | 47,30 | -0,35% | 597,00 |
| 25.04.2025 | 48,94 | 48,94 | 47,04 | 47,46 | -2,94% | 2.859,00 |
| 24.04.2025 | 47,90 | 49,06 | 46,87 | 48,90 | 4,29% | 1.817,00 |
| 23.04.2025 | 47,75 | 47,75 | 45,40 | 46,89 | -1,74% | 5.685,00 |
| 22.04.2025 | 48,46 | 49,83 | 47,56 | 47,73 | -1,41% | 3.508,00 |
| 17.04.2025 | 49,12 | 49,43 | 48,15 | 48,41 | -1,49% | 2.372,00 |
| 16.04.2025 | 49,26 | 50,21 | 48,80 | 49,14 | 1,63% | 2.256,00 |