109,220€
0,48%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 108,29 | 111,39 | 107,39 | 108,64 | -0,06% | 33,00 |
| 10.09.2026 | 111,06 | 111,29 | 106,72 | 108,70 | -2,15% | 85,00 |
| 09.09.2026 | 109,47 | 112,14 | 109,28 | 111,09 | 1,12% | 331,00 |
| 08.09.2026 | 110,02 | 111,77 | 108,32 | 109,86 | 2,06% | 12,00 |
| 07.09.2026 | 110,12 | 110,54 | 106,85 | 107,64 | -2,54% | 422,00 |
| 04.09.2026 | 112,09 | 112,31 | 108,31 | 110,44 | -1,61% | 91,00 |
| 03.09.2026 | 107,44 | 112,31 | 107,42 | 112,25 | 4,83% | 129,00 |
| 02.09.2026 | 106,05 | 109,35 | 105,49 | 107,08 | 0,79% | 175,00 |
| 01.09.2026 | 108,43 | 108,60 | 104,69 | 106,24 | -1,77% | 339,00 |
| 31.08.2026 | 110,39 | 111,16 | 107,38 | 108,15 | -1,89% | 179,00 |
| 28.08.2026 | 113,34 | 114,71 | 109,80 | 110,23 | -3,10% | 309,00 |
| 27.08.2026 | 113,41 | 114,71 | 111,45 | 113,76 | 0,04% | 1.016,00 |
| 26.08.2026 | 115,87 | 115,89 | 112,94 | 113,72 | -1,61% | 294,00 |
| 25.08.2026 | 113,33 | 115,74 | 111,04 | 115,58 | 2,50% | 271,00 |
| 24.08.2026 | 112,50 | 114,61 | 110,73 | 112,76 | -0,01% | 409,00 |
| 21.08.2026 | 109,24 | 113,29 | 109,16 | 112,77 | 3,12% | 574,00 |
| 20.08.2026 | 106,76 | 110,18 | 104,38 | 109,36 | 2,90% | 709,00 |
| 19.08.2026 | 100,05 | 108,43 | 100,03 | 106,28 | 5,65% | 252,00 |
| 18.08.2026 | 103,41 | 103,53 | 100,33 | 100,60 | -2,88% | 3.224,00 |
| 17.08.2026 | 101,74 | 104,75 | 101,58 | 103,58 | 2,00% | 28,00 |
| 14.08.2026 | 99,03 | 102,77 | 98,19 | 101,55 | 2,73% | 68,00 |
| 13.08.2026 | 102,21 | 102,25 | 98,29 | 98,86 | -3,28% | 193,00 |
| 12.08.2026 | 101,90 | 104,26 | 101,89 | 102,21 | 0,87% | 258,00 |
| 11.08.2026 | 101,60 | 102,37 | 99,44 | 101,33 | -0,58% | 610,00 |
| 10.08.2026 | 98,31 | 101,99 | 97,17 | 101,92 | 6,31% | 1.541,00 |
| 07.08.2026 | 91,60 | 96,36 | 91,59 | 95,88 | 6,53% | 321,00 |
| 06.08.2026 | 90,66 | 91,61 | 89,50 | 90,00 | -0,54% | 239,00 |
| 05.08.2026 | 84,92 | 91,46 | 84,89 | 90,49 | 6,62% | 750,00 |
| 04.08.2026 | 82,35 | 85,50 | 82,34 | 84,87 | 2,59% | 976,00 |
| 03.08.2026 | 81,02 | 82,94 | 80,63 | 82,73 | 2,15% | 362,00 |
| 31.07.2026 | 83,00 | 83,03 | 80,09 | 80,99 | -1,41% | 141,00 |
| 30.07.2026 | 79,75 | 82,21 | 78,76 | 82,15 | 2,66% | 450,00 |
| 29.07.2026 | 80,36 | 81,55 | 78,20 | 80,02 | -0,57% | 142,00 |
| 28.07.2026 | 81,25 | 81,62 | 79,93 | 80,47 | -2,15% | 38,00 |
| 27.07.2026 | 84,17 | 84,48 | 80,86 | 82,24 | 0,75% | 608,00 |
| 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 |