45,310€
-3,00%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 39,07 | 39,62 | 38,89 | 39,04 | -0,08% | 373,00 |
| 27.06.2024 | 38,84 | 39,33 | 38,75 | 39,07 | 0,59% | 160,00 |
| 26.06.2024 | 39,14 | 39,23 | 38,62 | 38,84 | -0,76% | 462,00 |
| 25.06.2024 | 39,62 | 39,83 | 39,06 | 39,14 | -1,48% | 450,00 |
| 24.06.2024 | 39,55 | 40,17 | 39,29 | 39,72 | 0,45% | 1.367,00 |
| 21.06.2024 | 40,33 | 40,37 | 39,52 | 39,55 | -1,08% | 1.151,00 |
| 20.06.2024 | 39,28 | 40,24 | 38,96 | 39,98 | 3,97% | 1.860,00 |
| 19.06.2024 | 38,94 | 39,08 | 38,40 | 38,45 | -1,25% | 398,00 |
| 18.06.2024 | 38,13 | 39,07 | 37,98 | 38,94 | 2,10% | 805,00 |
| 17.06.2024 | 38,07 | 38,48 | 37,70 | 38,13 | 0,17% | 3.088,00 |
| 14.06.2024 | 37,75 | 38,48 | 37,51 | 38,07 | 0,84% | 710,00 |
| 13.06.2024 | 37,60 | 38,08 | 37,21 | 37,75 | -0,41% | 329,00 |
| 12.06.2024 | 37,70 | 38,58 | 37,60 | 37,91 | 0,11% | 2.585,00 |
| 11.06.2024 | 38,33 | 38,33 | 37,37 | 37,86 | -1,23% | 304,00 |
| 10.06.2024 | 37,40 | 38,37 | 37,34 | 38,33 | 2,50% | 801,00 |
| 07.06.2024 | 39,12 | 39,21 | 37,21 | 37,40 | -4,19% | 2.866,00 |
| 06.06.2024 | 37,76 | 39,07 | 37,36 | 39,04 | 3,38% | 670,00 |
| 05.06.2024 | 37,19 | 37,81 | 37,09 | 37,76 | 1,52% | 305,00 |
| 04.06.2024 | 38,45 | 38,46 | 36,84 | 37,19 | -3,26% | 716,00 |
| 03.06.2024 | 38,59 | 38,83 | 38,15 | 38,45 | -0,37% | 1.215,00 |
| 31.05.2024 | 38,38 | 38,84 | 38,18 | 38,59 | -0,19% | 745,00 |
| 30.05.2024 | 38,54 | 38,96 | 37,91 | 38,66 | 0,32% | 2.092,00 |
| 29.05.2024 | 39,08 | 39,28 | 38,34 | 38,54 | -1,19% | 1.215,00 |
| 28.05.2024 | 39,25 | 39,38 | 38,66 | 39,00 | -0,64% | 190,00 |
| 27.05.2024 | 38,65 | 39,63 | 38,65 | 39,25 | 1,57% | 802,00 |
| 24.05.2024 | 38,14 | 38,78 | 38,08 | 38,65 | 1,34% | 2.345,00 |
| 23.05.2024 | 39,13 | 39,22 | 37,98 | 38,14 | -2,55% | 1.832,00 |
| 22.05.2024 | 40,57 | 40,59 | 38,79 | 39,13 | -3,53% | 1.981,00 |
| 21.05.2024 | 40,90 | 40,90 | 40,19 | 40,57 | -0,81% | 1.255,00 |
| 20.05.2024 | 40,21 | 41,04 | 40,03 | 40,90 | 1,70% | 1.447,00 |
| 17.05.2024 | 39,42 | 40,42 | 39,12 | 40,21 | 1,95% | 1.721,00 |
| 16.05.2024 | 39,62 | 39,85 | 39,03 | 39,45 | -0,44% | 345,00 |
| 15.05.2024 | 39,37 | 39,93 | 38,95 | 39,62 | 0,64% | 541,00 |
| 14.05.2024 | 39,33 | 39,94 | 39,02 | 39,37 | 0,10% | 663,00 |
| 13.05.2024 | 39,61 | 39,66 | 38,85 | 39,33 | -0,71% | 322,00 |
| 10.05.2024 | 39,59 | 40,55 | 39,51 | 39,61 | 0,06% | 699,00 |
| 09.05.2024 | 38,67 | 39,78 | 38,65 | 39,59 | 2,47% | 771,00 |
| 08.05.2024 | 38,53 | 38,90 | 38,15 | 38,63 | 0,31% | 5.069,00 |
| 07.05.2024 | 38,43 | 38,71 | 38,15 | 38,51 | 0,18% | 243,00 |
| 06.05.2024 | 37,74 | 38,78 | 37,74 | 38,45 | 1,71% | 1.774,00 |
| 03.05.2024 | 38,29 | 38,55 | 37,71 | 37,80 | -1,21% | 861,00 |
| 02.05.2024 | 38,09 | 38,55 | 37,52 | 38,26 | 0,46% | 223,00 |
| 30.04.2024 | 39,42 | 39,64 | 37,92 | 38,09 | -3,37% | 5.024,00 |
| 29.04.2024 | 39,92 | 40,12 | 38,84 | 39,41 | -1,29% | 1.693,00 |
| 26.04.2024 | 40,32 | 40,58 | 39,77 | 39,93 | -1,45% | 3.993,00 |
| 25.04.2024 | 35,95 | 40,92 | 35,84 | 40,52 | 12,56% | 13.795,00 |
| 24.04.2024 | 35,25 | 36,20 | 34,85 | 36,00 | 2,19% | 1.180,00 |
| 23.04.2024 | 35,11 | 35,32 | 34,35 | 35,23 | 0,33% | 5.575,00 |
| 22.04.2024 | 36,63 | 36,69 | 35,10 | 35,11 | -4,22% | 5.189,00 |
| 19.04.2024 | 36,20 | 36,83 | 35,90 | 36,66 | 1,28% | 912,00 |