50,340$
-3,06%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 51,83 | 52,36 | 50,23 | 50,34 | -3,06% | 6.463.007,00 |
| 05.09.2024 | 52,27 | 52,65 | 51,77 | 51,93 | 0,62% | 5.881.053,00 |
| 04.09.2024 | 51,97 | 52,20 | 51,11 | 51,61 | -1,26% | 7.459.310,00 |
| 03.09.2024 | 52,47 | 52,63 | 51,37 | 52,27 | -2,10% | 8.001.843,00 |
| 30.08.2024 | 53,03 | 53,88 | 52,93 | 53,39 | 0,39% | 8.672.495,00 |
| 29.08.2024 | 52,44 | 53,47 | 52,44 | 53,18 | 2,60% | 6.710.974,00 |
| 28.08.2024 | 52,05 | 52,24 | 51,47 | 51,83 | -1,65% | 5.060.437,00 |
| 27.08.2024 | 51,80 | 52,77 | 51,64 | 52,70 | 0,84% | 4.688.706,00 |
| 26.08.2024 | 52,62 | 52,71 | 52,09 | 52,26 | 0,42% | 5.273.536,00 |
| 23.08.2024 | 51,85 | 52,40 | 51,58 | 52,04 | 1,23% | 4.547.425,00 |
| 22.08.2024 | 51,24 | 51,65 | 50,79 | 51,41 | -0,89% | 5.347.021,00 |
| 21.08.2024 | 51,62 | 52,03 | 51,04 | 51,87 | 0,82% | 5.110.356,00 |
| 20.08.2024 | 51,55 | 52,07 | 51,15 | 51,45 | 0,51% | 6.285.375,00 |
| 19.08.2024 | 50,21 | 51,39 | 49,97 | 51,19 | 1,95% | 6.388.197,00 |
| 16.08.2024 | 49,42 | 50,34 | 49,11 | 50,21 | 1,83% | 8.450.194,00 |
| 15.08.2024 | 49,26 | 49,48 | 48,24 | 49,31 | 0,35% | 5.102.686,00 |
| 14.08.2024 | 48,87 | 49,38 | 48,34 | 49,14 | 0,24% | 6.161.692,00 |
| 13.08.2024 | 48,58 | 49,32 | 48,40 | 49,02 | 0,47% | 5.173.136,00 |
| 12.08.2024 | 48,00 | 49,14 | 47,98 | 48,79 | 2,26% | 5.870.674,00 |
| 09.08.2024 | 48,03 | 48,10 | 46,88 | 47,71 | 0,00% | 3.629.920,00 |
| 08.08.2024 | 46,72 | 48,01 | 46,33 | 47,71 | 2,82% | 5.980.845,00 |
| 07.08.2024 | 48,20 | 48,28 | 46,22 | 46,40 | -2,52% | 5.655.970,00 |
| 06.08.2024 | 46,81 | 48,19 | 46,53 | 47,60 | 1,21% | 8.528.215,00 |
| 05.08.2024 | 45,85 | 47,51 | 45,03 | 47,03 | -3,05% | 10.494.431,00 |
| 02.08.2024 | 50,00 | 50,72 | 47,50 | 48,51 | -2,10% | 11.147.185,00 |
| 01.08.2024 | 49,25 | 50,14 | 48,69 | 49,55 | 0,98% | 9.760.701,00 |
| 31.07.2024 | 48,23 | 49,36 | 48,14 | 49,07 | 3,50% | 10.691.450,00 |
| 30.07.2024 | 47,52 | 47,65 | 46,77 | 47,41 | 0,27% | 5.567.378,00 |
| 29.07.2024 | 47,19 | 47,29 | 46,60 | 47,28 | 1,18% | 8.095.131,00 |
| 26.07.2024 | 46,86 | 47,17 | 46,13 | 46,73 | 2,25% | 7.889.389,00 |
| 25.07.2024 | 45,79 | 46,43 | 44,77 | 45,70 | -4,19% | 12.460.702,00 |
| 24.07.2024 | 47,47 | 48,32 | 47,18 | 47,70 | 1,34% | 11.447.579,00 |
| 23.07.2024 | 47,27 | 47,43 | 46,73 | 47,07 | -0,47% | 5.780.197,00 |
| 22.07.2024 | 46,80 | 47,34 | 46,61 | 47,29 | 0,62% | 5.076.926,00 |
| 19.07.2024 | 46,57 | 47,36 | 45,72 | 47,00 | -1,07% | 6.250.544,00 |
| 18.07.2024 | 48,34 | 48,56 | 47,38 | 47,51 | -1,57% | 7.244.232,00 |
| 17.07.2024 | 48,50 | 48,97 | 48,20 | 48,27 | -0,10% | 8.063.112,00 |
| 16.07.2024 | 47,56 | 48,61 | 47,39 | 48,32 | 2,05% | 8.023.060,00 |
| 15.07.2024 | 47,13 | 48,16 | 47,06 | 47,35 | -0,34% | 5.711.584,00 |
| 12.07.2024 | 46,97 | 48,02 | 46,76 | 47,51 | 0,72% | 7.317.457,00 |
| 11.07.2024 | 46,30 | 47,21 | 45,30 | 47,17 | 3,76% | 11.428.835,00 |
| 10.07.2024 | 44,88 | 45,82 | 44,77 | 45,46 | 3,58% | 8.364.641,00 |
| 09.07.2024 | 44,13 | 44,33 | 43,78 | 43,89 | -0,54% | 4.837.507,00 |
| 08.07.2024 | 44,17 | 44,35 | 43,54 | 44,13 | -0,85% | 6.143.089,00 |
| 05.07.2024 | 44,03 | 44,67 | 43,93 | 44,51 | 2,44% | 10.082.568,00 |
| 03.07.2024 | 42,33 | 43,67 | 42,30 | 43,45 | 4,17% | 5.732.472,00 |
| 02.07.2024 | 41,66 | 42,29 | 41,31 | 41,71 | 0,14% | 5.965.145,00 |
| 01.07.2024 | 42,10 | 42,54 | 41,65 | 41,65 | -0,53% | 4.453.829,00 |
| 28.06.2024 | 42,21 | 42,36 | 41,63 | 41,87 | 0,07% | 10.252.262,00 |
| 27.06.2024 | 41,97 | 42,17 | 41,79 | 41,84 | 0,94% | 5.534.184,00 |
| 26.06.2024 | 41,36 | 41,72 | 41,16 | 41,45 | -1,07% | 6.462.480,00 |
| 25.06.2024 | 42,41 | 42,56 | 41,85 | 41,90 | -1,64% | 6.247.302,00 |
| 24.06.2024 | 42,33 | 43,11 | 42,28 | 42,60 | 0,80% | 7.058.432,00 |
| 21.06.2024 | 42,68 | 42,95 | 42,20 | 42,26 | -1,28% | 16.441.113,00 |
| 20.06.2024 | 41,85 | 43,10 | 41,75 | 42,81 | 2,44% | 8.638.187,00 |
| 18.06.2024 | 40,97 | 41,95 | 40,93 | 41,79 | 2,15% | 7.185.153,00 |
| 17.06.2024 | 41,02 | 41,17 | 40,69 | 40,91 | 0,22% | 5.976.989,00 |
| 14.06.2024 | 40,89 | 41,08 | 40,53 | 40,82 | 0,64% | 5.483.773,00 |
| 13.06.2024 | 40,79 | 41,17 | 40,12 | 40,56 | -1,05% | 5.235.754,00 |
| 12.06.2024 | 41,42 | 41,81 | 40,78 | 40,99 | 0,84% | 5.319.217,00 |
| 11.06.2024 | 40,75 | 40,85 | 40,12 | 40,65 | -1,57% | 7.072.517,00 |
| 10.06.2024 | 40,38 | 41,32 | 40,11 | 41,30 | 2,33% | 6.282.741,00 |
| 07.06.2024 | 40,78 | 41,24 | 40,18 | 40,36 | -5,04% | 9.071.876,00 |
| 06.06.2024 | 41,00 | 42,55 | 40,64 | 42,50 | 3,41% | 9.817.125,00 |
| 05.06.2024 | 40,66 | 41,12 | 40,36 | 41,10 | 1,41% | 6.100.494,00 |
| 04.06.2024 | 41,00 | 41,01 | 40,06 | 40,53 | -3,25% | 8.886.145,00 |
| 03.06.2024 | 42,01 | 42,12 | 41,67 | 41,89 | -0,12% | 7.431.332,00 |
| 31.05.2024 | 41,93 | 42,24 | 41,40 | 41,94 | 0,12% | 13.948.505,00 |
| 30.05.2024 | 41,54 | 42,21 | 41,51 | 41,89 | 0,60% | 5.849.318,00 |
| 29.05.2024 | 41,89 | 42,00 | 41,52 | 41,64 | -1,79% | 7.226.627,00 |
| 28.05.2024 | 42,49 | 42,88 | 42,02 | 42,40 | 1,00% | 7.447.758,00 |
| 24.05.2024 | 41,60 | 42,08 | 41,42 | 41,98 | 1,82% | 6.232.428,00 |
| 23.05.2024 | 41,88 | 41,98 | 41,00 | 41,23 | -2,74% | 9.316.019,00 |
| 22.05.2024 | 43,50 | 43,75 | 41,96 | 42,39 | -3,75% | 9.347.915,00 |
| 21.05.2024 | 43,91 | 44,33 | 43,60 | 44,04 | -0,90% | 6.600.636,00 |
| 20.05.2024 | 44,00 | 44,59 | 43,47 | 44,44 | 1,60% | 8.217.570,00 |
| 17.05.2024 | 43,50 | 43,96 | 43,11 | 43,74 | 2,10% | 10.012.035,00 |
| 16.05.2024 | 43,00 | 43,31 | 42,35 | 42,84 | -0,81% | 7.616.896,00 |
| 15.05.2024 | 43,15 | 43,42 | 42,18 | 43,19 | 1,46% | 7.598.861,00 |
| 14.05.2024 | 42,90 | 43,19 | 42,53 | 42,57 | 0,26% | 7.086.331,00 |
| 13.05.2024 | 42,35 | 42,86 | 41,93 | 42,46 | -0,07% | 5.991.628,00 |
| 10.05.2024 | 43,41 | 43,75 | 42,47 | 42,49 | -0,82% | 7.929.444,00 |
| 09.05.2024 | 41,64 | 42,97 | 41,64 | 42,84 | 3,13% | 9.684.396,00 |
| 08.05.2024 | 41,11 | 41,83 | 41,05 | 41,54 | 0,24% | 7.444.500,00 |
| 07.05.2024 | 41,40 | 41,72 | 41,16 | 41,44 | 0,12% | 7.194.968,00 |
| 06.05.2024 | 41,38 | 41,84 | 41,08 | 41,39 | 1,80% | 7.667.759,00 |
| 03.05.2024 | 41,25 | 41,46 | 40,60 | 40,66 | -0,95% | 7.182.737,00 |
| 02.05.2024 | 40,42 | 41,37 | 40,32 | 41,05 | 1,16% | 8.104.670,00 |
| 01.05.2024 | 40,60 | 41,78 | 40,49 | 40,58 | -0,15% | 11.939.305,00 |
| 30.04.2024 | 41,15 | 41,63 | 40,49 | 40,64 | -3,83% | 13.326.969,00 |
| 29.04.2024 | 42,57 | 42,92 | 41,51 | 42,26 | -1,10% | 12.278.509,00 |
| 26.04.2024 | 43,24 | 43,39 | 42,50 | 42,73 | -1,57% | 14.214.859,00 |
| 25.04.2024 | 40,33 | 43,91 | 39,98 | 43,41 | 12,46% | 36.079.882,00 |
| 24.04.2024 | 37,42 | 38,75 | 37,26 | 38,60 | 2,36% | 11.347.669,00 |
| 23.04.2024 | 37,00 | 37,81 | 36,60 | 37,71 | 0,67% | 11.804.394,00 |
| 22.04.2024 | 37,65 | 38,28 | 37,37 | 37,46 | -4,00% | 13.831.507,00 |
| 19.04.2024 | 38,50 | 39,21 | 38,35 | 39,02 | 1,22% | 9.332.184,00 |
| 18.04.2024 | 39,14 | 39,21 | 38,25 | 38,55 | -0,03% | 6.408.654,00 |
| 17.04.2024 | 38,27 | 38,99 | 37,98 | 38,56 | 1,18% | 10.434.070,00 |
| 16.04.2024 | 37,90 | 38,44 | 37,38 | 38,11 | -0,86% | 11.605.310,00 |