38,888€
0,53%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 49,72 | 49,79 | 48,22 | 48,26 | -2,94% | 663,00 |
| 26.09.2024 | 49,57 | 50,40 | 49,32 | 49,72 | 0,16% | 1.713,00 |
| 25.09.2024 | 49,96 | 50,33 | 49,12 | 49,65 | -0,63% | 569,00 |
| 24.09.2024 | 49,06 | 50,19 | 48,75 | 49,96 | 1,83% | 1.396,00 |
| 23.09.2024 | 48,72 | 50,00 | 48,50 | 49,06 | 0,49% | 1.418,00 |
| 20.09.2024 | 47,97 | 49,07 | 47,81 | 48,82 | 1,79% | 985,00 |
| 19.09.2024 | 47,77 | 49,08 | 47,33 | 47,97 | 0,41% | 1.072,00 |
| 18.09.2024 | 47,77 | 49,16 | 47,68 | 47,77 | -0,01% | 695,00 |
| 17.09.2024 | 47,75 | 48,02 | 47,06 | 47,77 | 0,04% | 2.371,00 |
| 16.09.2024 | 48,50 | 48,71 | 47,65 | 47,75 | -1,53% | 3.196,00 |
| 13.09.2024 | 47,81 | 48,93 | 47,70 | 48,50 | 1,52% | 2.517,00 |
| 12.09.2024 | 46,04 | 48,17 | 45,99 | 47,77 | 3,68% | 470,00 |
| 11.09.2024 | 46,29 | 46,80 | 45,45 | 46,08 | -0,84% | 814,00 |
| 10.09.2024 | 45,92 | 46,54 | 45,68 | 46,47 | 1,19% | 278,00 |
| 09.09.2024 | 45,31 | 46,54 | 45,30 | 45,92 | 1,34% | 38,00 |
| 06.09.2024 | 46,71 | 47,32 | 45,31 | 45,31 | -3,00% | 960,00 |
| 05.09.2024 | 46,64 | 47,50 | 46,44 | 46,71 | 0,16% | 733,00 |
| 04.09.2024 | 47,26 | 47,30 | 46,25 | 46,64 | -1,31% | 1.720,00 |
| 03.09.2024 | 47,88 | 48,15 | 46,43 | 47,26 | -1,50% | 926,00 |
| 02.09.2024 | 48,38 | 48,38 | 47,50 | 47,98 | -0,83% | 424,00 |
| 30.08.2024 | 48,02 | 48,65 | 47,25 | 48,38 | 0,75% | 1.016,00 |
| 29.08.2024 | 46,63 | 48,22 | 46,62 | 48,02 | 2,97% | 976,00 |
| 28.08.2024 | 47,15 | 47,15 | 46,33 | 46,63 | -1,11% | 293,00 |
| 27.08.2024 | 46,81 | 47,18 | 46,30 | 47,15 | 0,73% | 276,00 |
| 26.08.2024 | 46,55 | 47,25 | 46,47 | 46,81 | 0,68% | 595,00 |
| 23.08.2024 | 46,26 | 46,93 | 46,26 | 46,50 | 0,52% | 1.246,00 |
| 22.08.2024 | 46,53 | 46,53 | 45,73 | 46,26 | -0,58% | 487,00 |
| 21.08.2024 | 46,26 | 46,58 | 45,92 | 46,53 | 0,57% | 1.477,00 |
| 20.08.2024 | 46,17 | 46,90 | 45,97 | 46,26 | 0,19% | 1.290,00 |
| 19.08.2024 | 45,56 | 46,43 | 44,90 | 46,17 | 1,34% | 2.014,00 |
| 16.08.2024 | 44,92 | 45,67 | 44,61 | 45,56 | 1,44% | 1.686,00 |
| 15.08.2024 | 44,64 | 45,36 | 44,00 | 44,92 | 0,61% | 215,00 |
| 14.08.2024 | 44,43 | 44,83 | 43,81 | 44,64 | 0,13% | 550,00 |
| 13.08.2024 | 44,61 | 45,03 | 44,29 | 44,58 | -0,07% | 650,00 |
| 12.08.2024 | 43,74 | 44,96 | 43,69 | 44,61 | 2,00% | 1.313,00 |
| 09.08.2024 | 43,71 | 44,15 | 42,93 | 43,74 | 0,06% | 615,00 |
| 08.08.2024 | 42,48 | 43,97 | 42,39 | 43,71 | 2,91% | 290,00 |
| 07.08.2024 | 43,91 | 44,21 | 42,33 | 42,48 | -2,56% | 418,00 |
| 06.08.2024 | 42,94 | 44,09 | 42,62 | 43,59 | 1,53% | 739,00 |
| 05.08.2024 | 44,45 | 44,45 | 41,02 | 42,94 | -3,41% | 6.504,00 |
| 02.08.2024 | 45,95 | 46,56 | 43,52 | 44,45 | -3,26% | 3.207,00 |
| 01.08.2024 | 45,27 | 46,45 | 44,81 | 45,95 | 1,26% | 1.278,00 |
| 31.07.2024 | 43,88 | 45,57 | 43,88 | 45,38 | 3,42% | 2.646,00 |
| 30.07.2024 | 43,64 | 44,08 | 43,28 | 43,88 | 0,54% | 551,00 |
| 29.07.2024 | 43,00 | 43,67 | 43,00 | 43,64 | 1,51% | 460,00 |
| 26.07.2024 | 42,14 | 43,44 | 42,14 | 43,00 | 2,03% | 495,00 |
| 25.07.2024 | 45,10 | 45,10 | 41,34 | 42,14 | -6,56% | 2.098,00 |
| 24.07.2024 | 43,36 | 45,10 | 43,31 | 45,10 | 4,01% | 1.995,00 |
| 23.07.2024 | 43,42 | 43,85 | 43,08 | 43,36 | -0,13% | 622,00 |
| 22.07.2024 | 43,20 | 43,48 | 42,84 | 43,42 | 0,51% | 848,00 |
| 19.07.2024 | 43,62 | 43,62 | 42,03 | 43,20 | -0,96% | 950,00 |
| 18.07.2024 | 43,99 | 44,66 | 43,51 | 43,62 | -0,84% | 95,00 |
| 17.07.2024 | 44,30 | 44,76 | 43,90 | 43,99 | -0,69% | 1.180,00 |
| 16.07.2024 | 43,43 | 44,64 | 43,43 | 44,30 | 2,00% | 844,00 |
| 15.07.2024 | 43,56 | 44,09 | 43,14 | 43,43 | -0,30% | 959,00 |
| 12.07.2024 | 43,42 | 44,02 | 42,55 | 43,56 | 0,32% | 1.585,00 |
| 11.07.2024 | 41,98 | 43,45 | 41,67 | 43,42 | 3,44% | 1.983,00 |
| 10.07.2024 | 40,59 | 42,33 | 40,59 | 41,98 | 3,41% | 2.537,00 |
| 09.07.2024 | 40,77 | 40,94 | 40,50 | 40,59 | -0,44% | 1.034,00 |
| 08.07.2024 | 41,01 | 41,28 | 40,20 | 40,77 | -0,57% | 289,00 |
| 05.07.2024 | 40,29 | 41,21 | 40,14 | 41,01 | 1,77% | 447,00 |
| 04.07.2024 | 40,14 | 40,41 | 39,67 | 40,29 | 0,39% | 1.341,00 |
| 03.07.2024 | 38,86 | 40,44 | 38,83 | 40,14 | 3,44% | 2.423,00 |
| 02.07.2024 | 38,80 | 39,37 | 38,45 | 38,80 | 0,01% | 530,00 |
| 01.07.2024 | 39,04 | 39,56 | 38,68 | 38,80 | -0,61% | 550,00 |