81,935€
-1,12%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 82,60 | 84,79 | 81,36 | 81,62 | -1,50% | 682,00 |
| 23.07.2026 | 84,38 | 84,38 | 81,75 | 82,87 | -1,40% | 657,00 |
| 22.07.2026 | 83,15 | 84,94 | 82,10 | 84,04 | 4,05% | 206,00 |
| 21.07.2026 | 79,79 | 81,28 | 79,36 | 80,77 | 2,92% | 542,00 |
| 20.07.2026 | 78,89 | 79,61 | 78,06 | 78,48 | -0,13% | 115,00 |
| 17.07.2026 | 79,23 | 79,67 | 77,80 | 78,58 | -0,98% | 810,00 |
| 16.07.2026 | 82,60 | 82,86 | 79,23 | 79,36 | -4,78% | 253,00 |
| 15.07.2026 | 82,61 | 83,80 | 81,81 | 83,35 | 0,43% | 132,00 |
| 14.07.2026 | 81,88 | 85,53 | 81,76 | 82,99 | 1,84% | 80,00 |
| 13.07.2026 | 81,68 | 82,79 | 81,27 | 81,49 | -1,83% | 11,00 |
| 10.07.2026 | 82,77 | 83,26 | 82,28 | 83,01 | 0,36% | 16,00 |
| 09.07.2026 | 81,28 | 83,25 | 81,05 | 82,72 | 1,55% | 182,00 |
| 08.07.2026 | 82,91 | 83,14 | 79,99 | 81,46 | -1,86% | 346,00 |
| 07.07.2026 | 84,00 | 85,54 | 82,60 | 83,00 | -3,12% | 1.092,00 |
| 06.07.2026 | 85,98 | 86,77 | 83,74 | 85,67 | -1,58% | 418,00 |
| 03.07.2026 | 86,82 | 87,23 | 86,08 | 87,05 | 2,62% | 232,00 |
| 02.07.2026 | 81,92 | 85,41 | 81,82 | 84,83 | 3,21% | 300,00 |
| 01.07.2026 | 80,16 | 84,40 | 79,98 | 82,19 | 0,29% | 289,00 |
| 30.06.2026 | 81,69 | 83,02 | 80,54 | 81,96 | -1,04% | 64,00 |
| 29.06.2026 | 83,36 | 84,37 | 81,85 | 82,82 | -1,56% | 100,00 |
| 26.06.2026 | 82,91 | 85,85 | 82,78 | 84,13 | 0,34% | 111,00 |
| 25.06.2026 | 81,55 | 84,65 | 81,34 | 83,85 | 1,63% | 1.935,00 |
| 24.06.2026 | 83,91 | 85,26 | 81,82 | 82,50 | -3,76% | 801,00 |
| 23.06.2026 | 86,46 | 87,11 | 85,32 | 85,73 | -3,56% | 387,00 |
| 22.06.2026 | 88,59 | 89,45 | 87,50 | 88,89 | 2,04% | 304,00 |
| 19.06.2026 | 87,72 | 89,33 | 85,51 | 87,11 | -4,14% | 193,00 |
| 18.06.2026 | 93,99 | 94,32 | 89,58 | 90,87 | -1,78% | 160,00 |
| 17.06.2026 | 93,39 | 96,75 | 92,34 | 92,52 | -1,02% | 355,00 |
| 16.06.2026 | 91,77 | 93,94 | 91,29 | 93,47 | 2,56% | 234,00 |
| 15.06.2026 | 89,76 | 92,88 | 89,61 | 91,14 | 5,34% | 596,00 |
| 12.06.2026 | 83,98 | 87,00 | 83,50 | 86,52 | 2,13% | 331,00 |
| 11.06.2026 | 80,12 | 84,71 | 79,86 | 84,71 | 4,91% | 1.154,00 |
| 10.06.2026 | 82,47 | 83,95 | 80,54 | 80,75 | -4,58% | 2.130,00 |
| 09.06.2026 | 86,54 | 86,78 | 82,32 | 84,62 | -1,24% | 1.329,00 |
| 08.06.2026 | 86,26 | 87,71 | 85,67 | 85,69 | -1,43% | 741,00 |
| 05.06.2026 | 91,61 | 92,58 | 86,93 | 86,93 | -6,99% | 1.562,00 |
| 04.06.2026 | 92,80 | 94,80 | 92,49 | 93,46 | -0,07% | 672,00 |
| 03.06.2026 | 93,48 | 93,80 | 91,91 | 93,53 | -0,81% | 31,00 |
| 02.06.2026 | 93,40 | 94,80 | 91,13 | 94,29 | 1,36% | 1.030,00 |
| 01.06.2026 | 92,89 | 93,32 | 90,62 | 93,03 | -1,07% | 174,00 |
| 29.05.2026 | 93,52 | 95,81 | 92,32 | 94,03 | 1,27% | 161,00 |
| 28.05.2026 | 89,45 | 93,27 | 89,08 | 92,85 | 0,73% | 1.188,00 |
| 27.05.2026 | 96,14 | 96,26 | 92,06 | 92,18 | -3,45% | 518,00 |
| 26.05.2026 | 95,13 | 96,18 | 94,67 | 95,48 | -0,96% | 197,00 |
| 25.05.2026 | 97,64 | 97,64 | 95,50 | 96,40 | 2,87% | 630,00 |
| 22.05.2026 | 93,46 | 93,86 | 91,70 | 93,71 | 0,40% | 7,00 |
| 21.05.2026 | 92,33 | 94,22 | 90,92 | 93,34 | 1,09% | 48,00 |
| 20.05.2026 | 89,51 | 92,86 | 89,41 | 92,33 | 1,89% | 215,00 |
| 19.05.2026 | 93,88 | 94,47 | 89,93 | 90,62 | -3,80% | 473,00 |
| 18.05.2026 | 92,33 | 95,93 | 92,14 | 94,20 | 0,50% | 212,00 |
| 15.05.2026 | 97,76 | 97,99 | 93,15 | 93,73 | -6,10% | 713,00 |
| 14.05.2026 | 101,52 | 102,36 | 98,88 | 99,82 | -2,10% | 5,00 |
| 13.05.2026 | 102,04 | 102,96 | 100,59 | 101,96 | 0,88% | 210,00 |
| 12.05.2026 | 102,03 | 102,19 | 98,68 | 101,07 | -1,32% | 661,00 |
| 11.05.2026 | 98,83 | 102,96 | 97,17 | 102,42 | 3,62% | 277,00 |
| 08.05.2026 | 98,00 | 99,55 | 97,53 | 98,85 | 1,80% | 327,00 |
| 07.05.2026 | 98,46 | 101,74 | 96,85 | 97,10 | -0,90% | 447,00 |
| 06.05.2026 | 95,17 | 99,32 | 95,11 | 97,98 | 5,12% | 1.241,00 |
| 05.05.2026 | 92,94 | 95,14 | 92,84 | 93,21 | 0,79% | 904,00 |
| 04.05.2026 | 92,82 | 94,39 | 90,78 | 92,48 | -2,23% | 2.020,00 |
| 30.04.2026 | 91,53 | 95,29 | 91,49 | 94,59 | 2,48% | 269,00 |
| 29.04.2026 | 94,29 | 94,47 | 91,46 | 92,30 | -1,33% | 550,00 |
| 28.04.2026 | 98,02 | 98,25 | 93,36 | 93,54 | -5,56% | 243,00 |
| 27.04.2026 | 101,87 | 102,07 | 98,74 | 99,05 | -3,65% | 717,00 |
| 24.04.2026 | 95,18 | 102,99 | 94,60 | 102,80 | 9,04% | 459,00 |
| 23.04.2026 | 94,40 | 95,06 | 92,52 | 94,28 | -1,35% | 299,00 |
| 22.04.2026 | 94,75 | 96,29 | 94,20 | 95,57 | 1,94% | 494,00 |
| 21.04.2026 | 96,90 | 97,56 | 93,48 | 93,75 | -3,97% | 1.152,00 |
| 20.04.2026 | 97,16 | 97,82 | 96,23 | 97,63 | -1,64% | 165,00 |
| 17.04.2026 | 95,27 | 99,86 | 95,15 | 99,26 | 2,96% | 1.953,00 |
| 16.04.2026 | 95,63 | 97,50 | 95,60 | 96,41 | 0,56% | 333,00 |
| 15.04.2026 | 100,60 | 100,98 | 95,88 | 95,88 | -4,91% | 817,00 |
| 14.04.2026 | 99,75 | 101,86 | 99,27 | 100,83 | 1,38% | 368,00 |
| 13.04.2026 | 100,64 | 102,52 | 98,66 | 99,46 | -3,43% | 898,00 |
| 10.04.2026 | 101,17 | 103,88 | 100,64 | 102,99 | 0,95% | 752,00 |
| 09.04.2026 | 101,33 | 102,57 | 100,27 | 102,02 | 0,55% | 104,00 |
| 08.04.2026 | 104,11 | 104,71 | 99,72 | 101,46 | 3,75% | 1.457,00 |
| 07.04.2026 | 98,33 | 98,94 | 96,38 | 97,79 | -0,98% | 4.660,00 |
| 02.04.2026 | 93,73 | 99,66 | 93,21 | 98,76 | 0,15% | 869,00 |
| 01.04.2026 | 94,37 | 99,57 | 94,21 | 98,61 | 5,31% | 1.008,00 |
| 31.03.2026 | 91,02 | 93,70 | 90,14 | 93,64 | 4,24% | 640,00 |
| 30.03.2026 | 88,54 | 92,27 | 88,42 | 89,83 | 1,46% | 959,00 |
| 27.03.2026 | 87,88 | 89,62 | 85,80 | 88,54 | 2,13% | 1.318,00 |
| 26.03.2026 | 87,26 | 88,26 | 84,48 | 86,69 | -1,26% | 1.481,00 |
| 25.03.2026 | 89,79 | 90,52 | 87,50 | 87,79 | 2,58% | 1.014,00 |
| 24.03.2026 | 82,44 | 85,85 | 82,44 | 85,58 | 1,18% | 895,00 |
| 23.03.2026 | 82,95 | 86,52 | 75,11 | 84,58 | 2,71% | 3.150,00 |
| 20.03.2026 | 85,81 | 88,02 | 81,70 | 82,35 | -4,03% | 1.442,00 |
| 19.03.2026 | 89,91 | 90,25 | 83,28 | 85,80 | -7,41% | 8.621,00 |
| 18.03.2026 | 95,94 | 96,56 | 91,84 | 92,67 | -3,58% | 1.757,00 |
| 17.03.2026 | 96,43 | 97,61 | 95,04 | 96,11 | 0,39% | 677,00 |
| 16.03.2026 | 95,03 | 97,52 | 92,92 | 95,74 | -0,04% | 1.280,00 |
| 13.03.2026 | 99,55 | 100,04 | 95,20 | 95,77 | -3,76% | 1.740,00 |
| 12.03.2026 | 99,52 | 101,50 | 98,77 | 99,52 | -0,73% | 496,00 |
| 11.03.2026 | 102,11 | 102,36 | 98,29 | 100,25 | -1,95% | 173,00 |
| 10.03.2026 | 99,25 | 103,28 | 99,25 | 102,24 | 1,86% | 1.110,00 |
| 09.03.2026 | 97,11 | 100,84 | 94,65 | 100,37 | 0,11% | 1.627,00 |
| 06.03.2026 | 100,10 | 101,52 | 97,90 | 100,26 | 0,52% | 1.607,00 |
| 05.03.2026 | 103,02 | 103,17 | 98,60 | 99,74 | -2,82% | 1.944,00 |
| 04.03.2026 | 103,88 | 105,63 | 102,30 | 102,63 | 0,96% | 1.284,00 |