103,530€
-2,03%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 103,98 | 105,52 | 102,96 | 103,52 | -2,03% | 588,00 |
| 13.02.2026 | 101,03 | 106,38 | 99,91 | 105,67 | 5,33% | 674,00 |
| 12.02.2026 | 103,55 | 105,57 | 100,18 | 100,32 | -4,24% | 1.861,00 |
| 11.02.2026 | 102,55 | 105,38 | 102,44 | 104,76 | 2,75% | 2.172,00 |
| 10.02.2026 | 99,58 | 102,25 | 99,53 | 101,96 | 0,44% | 1.247,00 |
| 09.02.2026 | 97,93 | 101,60 | 97,16 | 101,51 | 4,35% | 488,00 |
| 06.02.2026 | 91,51 | 97,72 | 91,51 | 97,28 | 5,91% | 5.643,00 |
| 05.02.2026 | 96,23 | 98,21 | 91,69 | 91,85 | -6,53% | 2.742,00 |
| 04.02.2026 | 102,18 | 102,25 | 96,20 | 98,27 | -0,41% | 3.493,00 |
| 03.02.2026 | 97,75 | 101,26 | 97,04 | 98,67 | 3,41% | 2.484,00 |
| 02.02.2026 | 94,53 | 98,33 | 87,38 | 95,42 | 0,18% | 8.738,00 |
| 30.01.2026 | 106,13 | 106,24 | 93,86 | 95,25 | -9,80% | 7.842,00 |
| 29.01.2026 | 110,54 | 112,59 | 103,68 | 105,59 | -4,24% | 6.695,00 |
| 28.01.2026 | 105,54 | 110,81 | 105,54 | 110,27 | 4,67% | 2.359,00 |
| 27.01.2026 | 106,00 | 107,56 | 101,67 | 105,35 | -0,79% | 1.464,00 |
| 26.01.2026 | 105,31 | 110,10 | 105,31 | 106,19 | 0,80% | 6.858,00 |
| 23.01.2026 | 103,56 | 105,66 | 103,28 | 105,35 | 1,77% | 2.373,00 |
| 22.01.2026 | 101,74 | 104,76 | 100,02 | 103,52 | 1,58% | 6.309,00 |
| 21.01.2026 | 101,49 | 104,69 | 101,07 | 101,91 | 0,15% | 1.569,00 |
| 20.01.2026 | 99,71 | 101,84 | 99,50 | 101,76 | 1,97% | 3.118,00 |
| 19.01.2026 | 98,41 | 100,41 | 98,41 | 99,80 | 1,59% | 2.084,00 |
| 16.01.2026 | 98,40 | 98,84 | 95,91 | 98,23 | -0,18% | 1.971,00 |
| 15.01.2026 | 98,05 | 99,00 | 96,66 | 98,41 | -0,09% | 982,00 |
| 14.01.2026 | 98,41 | 99,95 | 96,27 | 98,49 | 0,16% | 1.740,00 |
| 13.01.2026 | 96,82 | 98,59 | 96,30 | 98,33 | 1,69% | 2.800,00 |
| 12.01.2026 | 93,70 | 97,34 | 93,70 | 96,70 | 3,29% | 2.604,00 |
| 09.01.2026 | 91,78 | 93,68 | 90,65 | 93,62 | 2,04% | 3.179,00 |
| 08.01.2026 | 90,40 | 91,79 | 89,55 | 91,75 | -0,86% | 765,00 |
| 07.01.2026 | 93,51 | 93,51 | 89,44 | 92,54 | -0,68% | 864,00 |
| 06.01.2026 | 88,28 | 93,47 | 88,00 | 93,17 | 5,40% | 2.161,00 |
| 05.01.2026 | 86,40 | 90,50 | 86,40 | 88,40 | 2,67% | 5.209,00 |
| 02.01.2026 | 84,73 | 87,67 | 83,70 | 86,10 | -0,94% | 5.049,00 |
| 30.12.2025 | 84,73 | 87,05 | 84,73 | 86,92 | 2,65% | 2.230,00 |
| 29.12.2025 | 89,86 | 90,10 | 83,06 | 84,68 | -5,30% | 4.226,00 |
| 23.12.2025 | 89,03 | 90,29 | 87,77 | 89,41 | 0,44% | 818,00 |
| 22.12.2025 | 86,66 | 89,91 | 86,64 | 89,02 | 1,99% | 4.113,00 |
| 19.12.2025 | 84,24 | 87,37 | 84,14 | 87,28 | 3,08% | 568,00 |
| 18.12.2025 | 84,62 | 85,90 | 83,50 | 84,67 | 0,52% | 1.231,00 |
| 17.12.2025 | 84,07 | 85,30 | 83,27 | 84,23 | 0,78% | 1.071,00 |
| 16.12.2025 | 84,80 | 85,05 | 82,59 | 83,58 | -1,39% | 3.090,00 |
| 15.12.2025 | 83,62 | 86,34 | 83,62 | 84,76 | 1,31% | 4.123,00 |
| 12.12.2025 | 84,64 | 87,59 | 82,43 | 83,66 | -1,13% | 3.232,00 |
| 11.12.2025 | 80,65 | 85,49 | 80,01 | 84,62 | 4,22% | 1.647,00 |
| 10.12.2025 | 81,03 | 81,46 | 78,79 | 81,19 | 0,33% | 888,00 |
| 09.12.2025 | 76,41 | 80,97 | 76,21 | 80,93 | 5,30% | 675,00 |
| 08.12.2025 | 77,32 | 78,20 | 76,70 | 76,86 | -0,36% | 1.003,00 |
| 05.12.2025 | 77,91 | 79,54 | 77,00 | 77,14 | -0,84% | 2.956,00 |
| 04.12.2025 | 76,85 | 77,85 | 75,78 | 77,79 | 0,68% | 1.210,00 |
| 03.12.2025 | 77,86 | 78,80 | 76,86 | 77,26 | -0,44% | 265,00 |
| 02.12.2025 | 79,18 | 79,18 | 76,07 | 77,60 | -1,89% | 1.431,00 |
| 01.12.2025 | 78,17 | 79,63 | 78,12 | 79,10 | 1,40% | 1.230,00 |
| 28.11.2025 | 78,03 | 79,54 | 77,91 | 78,01 | -0,04% | 641,00 |
| 27.11.2025 | 78,10 | 78,30 | 76,71 | 78,04 | -0,10% | 601,00 |
| 26.11.2025 | 74,43 | 78,40 | 74,42 | 78,11 | 4,47% | 402,00 |
| 25.11.2025 | 75,34 | 75,61 | 73,78 | 74,77 | -0,58% | 187,00 |
| 24.11.2025 | 72,40 | 75,76 | 71,91 | 75,20 | 3,72% | 698,00 |
| 21.11.2025 | 70,77 | 72,93 | 69,60 | 72,51 | 1,48% | 775,00 |
| 20.11.2025 | 75,85 | 76,52 | 71,21 | 71,45 | -5,78% | 1.548,00 |
| 19.11.2025 | 74,85 | 77,26 | 74,81 | 75,84 | 0,95% | 1.243,00 |
| 18.11.2025 | 75,10 | 76,13 | 73,37 | 75,12 | 0,03% | 1.114,00 |
| 17.11.2025 | 74,84 | 77,17 | 74,35 | 75,10 | -0,95% | 1.655,00 |
| 14.11.2025 | 77,07 | 77,80 | 73,00 | 75,82 | -1,70% | 1.195,00 |
| 13.11.2025 | 80,58 | 81,71 | 76,97 | 77,13 | -4,33% | 2.363,00 |
| 12.11.2025 | 77,66 | 81,09 | 77,24 | 80,62 | 3,70% | 3.887,00 |
| 11.11.2025 | 76,39 | 77,95 | 75,38 | 77,74 | 1,58% | 842,00 |
| 10.11.2025 | 71,76 | 76,81 | 71,76 | 76,53 | 6,60% | 2.117,00 |
| 07.11.2025 | 71,49 | 72,82 | 70,41 | 71,79 | 0,29% | 1.577,00 |
| 06.11.2025 | 70,98 | 73,18 | 70,84 | 71,59 | 0,65% | 1.348,00 |
| 05.11.2025 | 68,68 | 71,34 | 68,68 | 71,12 | 3,33% | 31,00 |
| 04.11.2025 | 70,38 | 70,38 | 68,47 | 68,83 | -2,61% | 1.170,00 |
| 03.11.2025 | 70,20 | 71,23 | 69,92 | 70,68 | 0,55% | 2.225,00 |
| 31.10.2025 | 71,10 | 71,51 | 69,22 | 70,29 | -1,88% | 1.994,00 |
| 30.10.2025 | 68,17 | 71,87 | 68,17 | 71,64 | 4,54% | 2.695,00 |
| 29.10.2025 | 67,88 | 70,26 | 67,88 | 68,53 | 0,97% | 3.644,00 |
| 28.10.2025 | 67,22 | 68,46 | 64,68 | 67,87 | 0,94% | 7.549,00 |
| 27.10.2025 | 71,59 | 71,62 | 66,07 | 67,24 | -6,12% | 8.356,00 |
| 24.10.2025 | 72,44 | 73,98 | 70,01 | 71,62 | -6,43% | 6.589,00 |
| 23.10.2025 | 74,86 | 77,63 | 74,38 | 76,54 | 2,17% | 1.877,00 |
| 22.10.2025 | 74,34 | 75,46 | 70,67 | 74,91 | 1,05% | 8.780,00 |
| 21.10.2025 | 81,59 | 81,59 | 73,70 | 74,14 | -9,13% | 4.846,00 |
| 20.10.2025 | 77,77 | 81,63 | 77,77 | 81,59 | 5,02% | 2.261,00 |
| 17.10.2025 | 85,69 | 85,69 | 77,11 | 77,69 | -7,20% | 3.268,00 |
| 16.10.2025 | 80,32 | 84,21 | 80,32 | 83,72 | 4,27% | 4.348,00 |
| 15.10.2025 | 77,99 | 80,72 | 77,99 | 80,29 | 2,91% | 2.901,00 |
| 14.10.2025 | 77,24 | 78,61 | 75,91 | 78,02 | 1,00% | 2.859,00 |
| 13.10.2025 | 73,26 | 77,27 | 73,26 | 77,25 | 5,38% | 4.797,00 |
| 10.10.2025 | 73,38 | 74,97 | 73,06 | 73,30 | -0,60% | 2.427,00 |
| 09.10.2025 | 75,95 | 76,63 | 73,05 | 73,75 | -2,94% | 852,00 |
| 08.10.2025 | 74,67 | 76,60 | 74,67 | 75,98 | 1,37% | 4.299,00 |
| 07.10.2025 | 75,68 | 76,20 | 74,20 | 74,95 | -1,04% | 2.551,00 |
| 06.10.2025 | 73,94 | 76,31 | 73,94 | 75,74 | 2,41% | 6.073,00 |
| 03.10.2025 | 73,70 | 74,42 | 73,17 | 73,95 | 0,56% | 158,00 |
| 02.10.2025 | 73,28 | 74,12 | 71,21 | 73,54 | 0,29% | 2.345,00 |
| 01.10.2025 | 71,81 | 73,52 | 71,69 | 73,33 | 2,59% | 2.595,00 |
| 30.09.2025 | 72,12 | 72,89 | 69,72 | 71,48 | -0,98% | 1.331,00 |
| 29.09.2025 | 72,76 | 75,03 | 71,12 | 72,19 | -0,77% | 2.397,00 |
| 26.09.2025 | 71,70 | 72,98 | 71,09 | 72,75 | 1,39% | 832,00 |
| 25.09.2025 | 71,09 | 72,25 | 70,06 | 71,75 | 0,72% | 3.057,00 |
| 24.09.2025 | 71,59 | 72,12 | 70,96 | 71,23 | -0,58% | 1.282,00 |
| 23.09.2025 | 70,99 | 73,44 | 70,47 | 71,65 | 0,84% | 3.252,00 |