94,290€
1,55%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 93,52 | 95,81 | 92,32 | 94,46 | 1,73% | 80,00 |
| 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 |
| 03.03.2026 | 111,11 | 111,15 | 100,52 | 101,65 | -7,70% | 4.033,00 |
| 02.03.2026 | 114,50 | 116,04 | 106,63 | 110,13 | -0,42% | 3.481,00 |
| 27.02.2026 | 107,05 | 110,98 | 106,99 | 110,60 | 2,83% | 2.436,00 |
| 26.02.2026 | 106,08 | 107,91 | 103,94 | 107,56 | 1,60% | 865,00 |
| 25.02.2026 | 105,32 | 107,56 | 104,64 | 105,87 | 0,05% | 804,00 |
| 24.02.2026 | 105,32 | 105,83 | 101,27 | 105,82 | 0,44% | 465,00 |
| 23.02.2026 | 104,90 | 106,91 | 103,54 | 105,36 | 0,92% | 1.783,00 |
| 20.02.2026 | 100,70 | 106,53 | 100,68 | 104,40 | -2,56% | 5.631,00 |
| 19.02.2026 | 105,40 | 107,23 | 103,97 | 107,14 | 0,84% | 884,00 |
| 18.02.2026 | 103,86 | 107,74 | 103,84 | 106,25 | 2,70% | 2.629,00 |
| 17.02.2026 | 103,53 | 104,32 | 99,97 | 103,46 | -0,06% | 747,00 |
| 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 |