36,413€
0,37%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 36,28 | 36,69 | 36,10 | 36,42 | 0,39% | 5.701,00 |
| 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 |
| 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 |