43,203€
-5,66%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,17 | 46,48 | 43,14 | 43,21 | -5,64% | 3.699,00 |
| 20.02.2025 | 45,49 | 46,00 | 45,20 | 45,80 | 0,67% | 1.598,00 |
| 19.02.2025 | 45,50 | 45,86 | 44,90 | 45,49 | 0,02% | 2.081,00 |
| 18.02.2025 | 44,66 | 45,58 | 44,66 | 45,48 | 1,84% | 154,00 |
| 17.02.2025 | 44,38 | 45,13 | 44,38 | 44,66 | 0,62% | 1.270,00 |
| 14.02.2025 | 45,68 | 46,22 | 44,34 | 44,39 | -2,82% | 2.368,00 |
| 13.02.2025 | 45,07 | 45,96 | 44,88 | 45,68 | 1,34% | 4.991,00 |
| 12.02.2025 | 43,90 | 45,13 | 43,40 | 45,07 | 2,68% | 508,00 |
| 11.02.2025 | 45,05 | 45,28 | 43,89 | 43,90 | -2,55% | 4.797,00 |
| 10.02.2025 | 43,43 | 45,22 | 43,43 | 45,05 | 3,74% | 2.283,00 |
| 07.02.2025 | 43,24 | 44,16 | 43,16 | 43,43 | 0,46% | 989,00 |
| 06.02.2025 | 43,24 | 43,57 | 42,43 | 43,23 | -0,03% | 1.415,00 |
| 05.02.2025 | 41,78 | 43,68 | 41,78 | 43,24 | 3,47% | 1.745,00 |
| 04.02.2025 | 41,88 | 42,19 | 41,40 | 41,79 | -0,21% | 1.487,00 |
| 03.02.2025 | 41,01 | 42,53 | 40,83 | 41,88 | 1,63% | 2.326,00 |
| 31.01.2025 | 41,47 | 41,95 | 40,94 | 41,21 | -0,57% | 1.400,00 |
| 30.01.2025 | 39,90 | 41,75 | 39,84 | 41,44 | 3,87% | 2.766,00 |
| 29.01.2025 | 39,61 | 40,37 | 39,43 | 39,90 | 0,66% | 1.225,00 |
| 28.01.2025 | 39,65 | 39,94 | 39,32 | 39,64 | 0,00% | 1.602,00 |
| 27.01.2025 | 40,05 | 40,05 | 38,94 | 39,64 | -1,06% | 684,00 |
| 24.01.2025 | 40,26 | 40,88 | 40,01 | 40,07 | -0,42% | 1.205,00 |
| 23.01.2025 | 40,00 | 40,24 | 39,46 | 40,24 | 0,60% | 2.777,00 |
| 22.01.2025 | 40,70 | 40,93 | 39,98 | 40,00 | -1,71% | 1.433,00 |
| 21.01.2025 | 40,40 | 41,08 | 40,28 | 40,69 | 0,72% | 3.070,00 |
| 20.01.2025 | 40,59 | 41,05 | 39,97 | 40,40 | -0,61% | 1.648,00 |
| 17.01.2025 | 40,41 | 40,71 | 40,02 | 40,65 | 0,49% | 3.492,00 |
| 16.01.2025 | 40,21 | 40,94 | 40,21 | 40,45 | 0,60% | 2.599,00 |
| 15.01.2025 | 38,99 | 40,30 | 38,99 | 40,21 | 3,13% | 750,00 |
| 14.01.2025 | 38,33 | 39,11 | 38,17 | 38,99 | 1,76% | 268,00 |
| 13.01.2025 | 38,16 | 38,42 | 37,76 | 38,32 | 0,50% | 4.037,00 |
| 10.01.2025 | 38,33 | 39,23 | 37,91 | 38,13 | -0,61% | 505,00 |
| 09.01.2025 | 37,78 | 38,50 | 37,78 | 38,36 | 1,30% | 1.208,00 |
| 08.01.2025 | 36,87 | 37,96 | 36,81 | 37,87 | 2,75% | 737,00 |
| 07.01.2025 | 36,34 | 37,51 | 36,34 | 36,86 | 1,47% | 1.466,00 |
| 06.01.2025 | 36,99 | 37,07 | 36,28 | 36,32 | -1,86% | 526,00 |
| 03.01.2025 | 37,41 | 37,63 | 36,94 | 37,01 | -1,13% | 4.307,00 |
| 02.01.2025 | 36,11 | 37,91 | 36,02 | 37,43 | 3,65% | 1.717,00 |
| 30.12.2024 | 36,27 | 36,64 | 36,02 | 36,12 | -0,75% | 1.489,00 |
| 27.12.2024 | 36,70 | 36,72 | 35,96 | 36,39 | -0,84% | 4.363,00 |
| 23.12.2024 | 36,78 | 37,09 | 36,06 | 36,70 | -0,21% | 3.026,00 |
| 20.12.2024 | 35,70 | 36,83 | 35,44 | 36,78 | 3,02% | 11.987,00 |
| 19.12.2024 | 36,28 | 36,69 | 35,66 | 35,70 | -1,61% | 8.906,00 |
| 18.12.2024 | 37,95 | 38,38 | 36,27 | 36,28 | -4,39% | 2.949,00 |
| 17.12.2024 | 38,15 | 38,18 | 37,52 | 37,95 | -0,52% | 542,00 |
| 16.12.2024 | 38,34 | 38,65 | 37,85 | 38,15 | -0,51% | 2.283,00 |
| 13.12.2024 | 39,73 | 39,86 | 38,34 | 38,34 | -3,50% | 1.463,00 |
| 12.12.2024 | 40,18 | 40,37 | 39,57 | 39,73 | -1,37% | 3.100,00 |
| 11.12.2024 | 39,41 | 40,47 | 39,41 | 40,28 | 2,21% | 2.882,00 |
| 10.12.2024 | 39,53 | 40,13 | 39,38 | 39,41 | -0,31% | 1.534,00 |
| 09.12.2024 | 38,92 | 40,11 | 38,80 | 39,53 | 1,58% | 3.594,00 |
| 06.12.2024 | 38,78 | 39,46 | 38,31 | 38,92 | 0,36% | 4.607,00 |
| 05.12.2024 | 39,37 | 39,46 | 38,02 | 38,78 | -1,51% | 1.012,00 |
| 04.12.2024 | 39,52 | 39,79 | 39,02 | 39,37 | -0,39% | 1.157,00 |
| 03.12.2024 | 38,97 | 40,15 | 38,86 | 39,52 | 1,42% | 3.417,00 |
| 02.12.2024 | 39,66 | 39,70 | 38,72 | 38,97 | -1,75% | 2.117,00 |
| 29.11.2024 | 40,00 | 40,42 | 39,61 | 39,66 | -0,83% | 1.116,00 |
| 28.11.2024 | 39,79 | 40,19 | 39,57 | 40,00 | 0,51% | 1.496,00 |
| 27.11.2024 | 40,21 | 40,70 | 39,68 | 39,79 | -1,26% | 2.368,00 |
| 26.11.2024 | 40,40 | 40,61 | 39,87 | 40,30 | -0,24% | 4.743,00 |
| 25.11.2024 | 41,67 | 41,67 | 39,62 | 40,40 | -3,04% | 3.043,00 |
| 22.11.2024 | 41,31 | 42,18 | 41,31 | 41,67 | 0,87% | 4.292,00 |
| 21.11.2024 | 40,79 | 41,35 | 40,68 | 41,31 | 1,27% | 3.681,00 |
| 20.11.2024 | 40,75 | 40,97 | 40,44 | 40,79 | 0,10% | 1.793,00 |
| 19.11.2024 | 40,05 | 41,06 | 40,05 | 40,75 | 1,75% | 3.523,00 |
| 18.11.2024 | 38,89 | 40,16 | 38,89 | 40,05 | 2,98% | 6.066,00 |
| 15.11.2024 | 38,68 | 39,21 | 38,40 | 38,89 | 0,53% | 867,00 |
| 14.11.2024 | 39,05 | 39,05 | 38,27 | 38,68 | -0,93% | 1.863,00 |
| 13.11.2024 | 39,14 | 39,65 | 38,90 | 39,05 | -0,24% | 6.025,00 |
| 12.11.2024 | 39,71 | 39,71 | 38,77 | 39,14 | -1,43% | 5.779,00 |
| 11.11.2024 | 42,00 | 42,10 | 39,43 | 39,71 | -5,46% | 6.329,00 |
| 08.11.2024 | 41,77 | 42,08 | 41,39 | 42,00 | 0,57% | 1.271,00 |
| 07.11.2024 | 41,42 | 41,99 | 40,96 | 41,77 | 0,84% | 3.297,00 |
| 06.11.2024 | 42,16 | 42,39 | 40,72 | 41,42 | -1,76% | 7.582,00 |
| 05.11.2024 | 42,02 | 42,30 | 41,74 | 42,16 | 0,32% | 1.427,00 |
| 04.11.2024 | 41,78 | 42,11 | 41,42 | 42,02 | 0,59% | 2.655,00 |
| 01.11.2024 | 41,79 | 42,27 | 41,61 | 41,78 | -0,03% | 1.848,00 |
| 31.10.2024 | 43,19 | 43,39 | 41,62 | 41,79 | -3,24% | 5.810,00 |
| 30.10.2024 | 44,31 | 44,65 | 42,91 | 43,19 | -2,53% | 2.999,00 |
| 29.10.2024 | 45,08 | 45,47 | 44,04 | 44,31 | -1,71% | 6.070,00 |
| 28.10.2024 | 44,87 | 45,23 | 44,35 | 45,08 | 0,47% | 3.462,00 |
| 25.10.2024 | 43,31 | 45,20 | 43,21 | 44,87 | -1,49% | 10.306,00 |
| 24.10.2024 | 50,40 | 52,01 | 45,23 | 45,55 | -9,63% | 12.934,00 |
| 23.10.2024 | 54,35 | 54,62 | 49,80 | 50,40 | -7,26% | 2.259,00 |
| 22.10.2024 | 53,21 | 54,39 | 53,21 | 54,35 | 2,14% | 1.649,00 |
| 21.10.2024 | 53,00 | 54,08 | 53,00 | 53,21 | 0,40% | 1.756,00 |
| 18.10.2024 | 52,19 | 53,36 | 51,96 | 53,00 | 1,55% | 440,00 |
| 17.10.2024 | 51,85 | 52,68 | 49,68 | 52,19 | 0,66% | 4.120,00 |
| 16.10.2024 | 51,23 | 52,61 | 51,13 | 51,85 | 1,40% | 1.794,00 |
| 15.10.2024 | 49,99 | 51,24 | 49,96 | 51,13 | 1,62% | 709,00 |
| 14.10.2024 | 49,64 | 50,32 | 49,35 | 50,32 | 1,37% | 407,00 |
| 11.10.2024 | 49,64 | 49,91 | 48,83 | 49,64 | 1,66% | 540,00 |
| 10.10.2024 | 48,20 | 49,03 | 48,06 | 48,83 | 1,31% | 363,00 |
| 09.10.2024 | 48,05 | 48,63 | 47,32 | 48,20 | 0,30% | 257,00 |
| 08.10.2024 | 48,26 | 48,40 | 47,59 | 48,05 | -0,44% | 1.319,00 |
| 07.10.2024 | 48,54 | 48,81 | 47,74 | 48,26 | -0,58% | 683,00 |
| 04.10.2024 | 48,14 | 49,08 | 47,91 | 48,54 | 0,83% | 537,00 |
| 03.10.2024 | 48,89 | 49,05 | 47,96 | 48,14 | -1,53% | 351,00 |
| 02.10.2024 | 48,88 | 49,50 | 48,38 | 48,89 | 0,03% | 420,00 |
| 01.10.2024 | 48,01 | 49,68 | 47,98 | 48,88 | 1,81% | 990,00 |
| 30.09.2024 | 48,26 | 48,62 | 47,55 | 48,01 | -0,52% | 400,00 |