99,810$
-5,64%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 100,60 | 101,43 | 97,67 | 99,81 | -5,64% | 9.510.078,00 |
| 26.12.2025 | 105,64 | 106,34 | 104,55 | 105,78 | 1,00% | 3.783.759,00 |
| 24.12.2025 | 104,50 | 105,34 | 103,20 | 104,73 | -0,49% | 2.086.008,00 |
| 23.12.2025 | 105,73 | 105,73 | 103,30 | 105,25 | 0,35% | 6.234.478,00 |
| 22.12.2025 | 104,80 | 105,68 | 102,82 | 104,88 | 3,54% | 8.277.663,00 |
| 19.12.2025 | 99,29 | 102,36 | 99,05 | 101,29 | 1,96% | 26.906.494,00 |
| 18.12.2025 | 98,54 | 100,84 | 97,90 | 99,34 | -0,11% | 7.294.291,00 |
| 17.12.2025 | 99,63 | 100,28 | 97,86 | 99,45 | 1,45% | 6.867.705,00 |
| 16.12.2025 | 99,70 | 100,23 | 97,12 | 98,03 | -1,67% | 8.529.519,00 |
| 15.12.2025 | 100,24 | 101,48 | 98,40 | 99,69 | 1,58% | 8.976.252,00 |
| 12.12.2025 | 102,13 | 102,13 | 96,50 | 98,14 | -1,29% | 9.211.103,00 |
| 11.12.2025 | 95,00 | 100,41 | 94,79 | 99,42 | 5,32% | 11.529.734,00 |
| 10.12.2025 | 92,85 | 95,29 | 91,70 | 94,40 | 0,33% | 13.037.385,00 |
| 09.12.2025 | 89,98 | 94,22 | 89,53 | 94,09 | 5,72% | 8.672.509,00 |
| 08.12.2025 | 90,19 | 91,13 | 88,90 | 89,00 | -0,85% | 8.457.824,00 |
| 05.12.2025 | 90,60 | 92,70 | 89,67 | 89,76 | -1,06% | 6.462.725,00 |
| 04.12.2025 | 88,81 | 90,88 | 88,65 | 90,72 | 1,19% | 6.873.875,00 |
| 03.12.2025 | 91,86 | 91,93 | 89,57 | 89,65 | -0,92% | 7.419.382,00 |
| 02.12.2025 | 91,49 | 91,73 | 88,25 | 90,48 | -1,47% | 8.952.123,00 |
| 01.12.2025 | 92,00 | 92,89 | 90,84 | 91,83 | 1,21% | 7.451.537,00 |
| 28.11.2025 | 91,82 | 91,97 | 90,27 | 90,73 | 0,23% | 4.823.066,00 |
| 26.11.2025 | 87,20 | 90,90 | 87,17 | 90,52 | 4,93% | 7.259.121,00 |
| 25.11.2025 | 86,45 | 87,47 | 85,26 | 86,27 | -0,30% | 7.788.093,00 |
| 24.11.2025 | 83,55 | 87,30 | 83,11 | 86,53 | 5,52% | 16.048.231,00 |
| 20.11.2025 | 87,90 | 88,31 | 81,90 | 82,00 | -6,30% | 12.257.531,00 |
| 19.11.2025 | 88,28 | 89,27 | 86,94 | 87,51 | 1,05% | 6.979.732,00 |
| 18.11.2025 | 87,25 | 88,34 | 85,31 | 86,60 | -0,56% | 7.766.679,00 |
| 17.11.2025 | 87,30 | 89,20 | 86,11 | 87,09 | -2,93% | 8.636.889,00 |
| 13.11.2025 | 93,16 | 93,75 | 89,57 | 89,72 | -3,60% | 9.545.882,00 |
| 12.11.2025 | 90,40 | 93,98 | 89,70 | 93,07 | 3,47% | 9.670.819,00 |
| 11.11.2025 | 88,70 | 90,35 | 87,42 | 89,95 | 1,91% | 10.533.055,00 |
| 10.11.2025 | 86,29 | 88,86 | 85,80 | 88,26 | 5,84% | 10.115.652,00 |
| 07.11.2025 | 82,75 | 83,51 | 81,49 | 83,39 | 1,04% | 7.373.592,00 |
| 06.11.2025 | 82,24 | 84,34 | 82,10 | 82,53 | 1,10% | 9.644.773,00 |
| 05.11.2025 | 80,59 | 81,92 | 80,49 | 81,63 | 3,46% | 8.604.777,00 |
| 04.11.2025 | 79,37 | 80,70 | 78,60 | 78,90 | -3,33% | 9.494.260,00 |
| 03.11.2025 | 80,85 | 82,05 | 80,41 | 81,62 | 0,80% | 8.294.125,00 |
| 31.10.2025 | 82,06 | 82,25 | 79,80 | 80,97 | -1,63% | 8.263.996,00 |
| 30.10.2025 | 79,79 | 83,12 | 79,57 | 82,31 | 3,31% | 10.451.054,00 |
| 29.10.2025 | 81,30 | 81,84 | 79,31 | 79,67 | 0,42% | 10.775.325,00 |
| 28.10.2025 | 76,74 | 79,86 | 76,05 | 79,34 | 0,90% | 13.288.486,00 |
| 27.10.2025 | 79,59 | 80,16 | 76,85 | 78,63 | -5,69% | 23.024.940,00 |
| 24.10.2025 | 82,54 | 86,00 | 81,29 | 83,37 | -6,23% | 21.277.932,00 |
| 23.10.2025 | 89,22 | 90,19 | 87,27 | 88,91 | 2,18% | 14.226.936,00 |
| 22.10.2025 | 83,09 | 87,61 | 82,80 | 87,01 | 0,80% | 15.037.524,00 |
| 21.10.2025 | 88,69 | 89,03 | 85,40 | 86,32 | -9,03% | 16.895.085,00 |
| 20.10.2025 | 93,85 | 95,02 | 91,85 | 94,89 | 4,54% | 11.801.632,00 |
| 17.10.2025 | 96,36 | 96,36 | 89,92 | 90,77 | -7,63% | 19.647.336,00 |
| 16.10.2025 | 94,83 | 98,58 | 94,11 | 98,27 | 5,01% | 12.821.438,00 |
| 15.10.2025 | 91,58 | 93,93 | 91,27 | 93,58 | 3,36% | 9.060.522,00 |
| 14.10.2025 | 87,95 | 91,24 | 87,70 | 90,54 | 1,28% | 9.035.082,00 |
| 13.10.2025 | 87,95 | 89,42 | 87,56 | 89,40 | 5,00% | 9.677.189,00 |
| 10.10.2025 | 86,25 | 86,74 | 84,74 | 85,14 | -0,08% | 9.024.953,00 |
| 09.10.2025 | 88,60 | 88,96 | 84,40 | 85,21 | -3,61% | 10.601.734,00 |
| 08.10.2025 | 88,95 | 89,00 | 87,26 | 88,40 | 1,67% | 10.149.249,00 |
| 07.10.2025 | 88,64 | 88,91 | 86,63 | 86,95 | -1,76% | 9.007.207,00 |
| 06.10.2025 | 87,95 | 89,37 | 87,40 | 88,51 | 2,41% | 8.801.733,00 |
| 02.10.2025 | 86,50 | 86,93 | 83,24 | 86,43 | 0,56% | 12.091.902,00 |
| 01.10.2025 | 84,99 | 86,31 | 84,50 | 85,95 | 1,95% | 11.271.303,00 |
| 30.09.2025 | 83,26 | 85,28 | 82,30 | 84,31 | -0,27% | 13.145.344,00 |
| 29.09.2025 | 87,59 | 87,93 | 83,31 | 84,54 | -0,83% | 13.588.411,00 |
| 26.09.2025 | 84,09 | 85,39 | 83,60 | 85,25 | 1,89% | 8.237.171,00 |
| 25.09.2025 | 83,49 | 84,00 | 81,86 | 83,67 | 0,24% | 8.829.076,00 |
| 24.09.2025 | 84,50 | 84,74 | 83,26 | 83,47 | -1,42% | 9.490.667,00 |
| 23.09.2025 | 84,71 | 86,62 | 83,98 | 84,67 | 1,13% | 17.471.590,00 |
| 22.09.2025 | 83,45 | 83,89 | 81,81 | 83,72 | 2,45% | 14.003.544,00 |
| 19.09.2025 | 78,70 | 82,05 | 78,49 | 81,72 | 4,34% | 42.231.127,00 |
| 18.09.2025 | 77,78 | 78,41 | 77,01 | 78,32 | -0,47% | 10.509.151,00 |
| 17.09.2025 | 78,18 | 79,60 | 77,51 | 78,69 | -0,42% | 10.360.538,00 |
| 16.09.2025 | 79,33 | 79,62 | 78,13 | 79,02 | -0,43% | 10.738.843,00 |
| 15.09.2025 | 78,31 | 79,61 | 77,66 | 79,36 | 0,14% | 12.092.948,00 |
| 12.09.2025 | 79,71 | 80,07 | 78,77 | 79,25 | -0,50% | 8.271.063,00 |
| 11.09.2025 | 77,65 | 79,77 | 77,56 | 79,65 | 1,56% | 9.312.478,00 |
| 10.09.2025 | 77,33 | 78,78 | 77,14 | 78,43 | 3,31% | 12.161.810,00 |
| 09.09.2025 | 76,27 | 76,67 | 75,45 | 75,92 | 0,22% | 10.437.775,00 |
| 08.09.2025 | 76,90 | 77,18 | 75,22 | 75,75 | -0,55% | 10.076.776,00 |
| 05.09.2025 | 75,55 | 77,30 | 75,52 | 76,17 | 1,72% | 8.666.307,00 |
| 04.09.2025 | 74,33 | 75,18 | 73,44 | 74,88 | -0,72% | 7.681.595,00 |
| 03.09.2025 | 76,22 | 76,51 | 75,22 | 75,42 | -0,58% | 8.870.893,00 |
| 02.09.2025 | 74,97 | 76,52 | 73,55 | 75,86 | 1,96% | 15.137.007,00 |
| 29.08.2025 | 72,90 | 74,52 | 72,78 | 74,40 | 1,96% | 7.946.045,00 |
| 28.08.2025 | 72,27 | 73,29 | 72,23 | 72,97 | 0,80% | 6.789.852,00 |
| 27.08.2025 | 71,90 | 72,55 | 71,49 | 72,39 | -0,06% | 6.941.193,00 |
| 26.08.2025 | 71,05 | 72,79 | 70,91 | 72,43 | 1,87% | 10.696.265,00 |
| 25.08.2025 | 70,91 | 71,75 | 70,88 | 71,10 | 0,47% | 9.383.305,00 |
| 22.08.2025 | 69,42 | 71,10 | 69,05 | 70,77 | 0,97% | 6.569.611,00 |
| 21.08.2025 | 69,20 | 70,76 | 68,90 | 70,09 | 1,58% | 7.536.927,00 |
| 20.08.2025 | 67,92 | 69,05 | 67,69 | 69,00 | 2,40% | 7.492.076,00 |
| 19.08.2025 | 68,85 | 68,98 | 67,20 | 67,38 | -2,35% | 7.766.093,00 |
| 18.08.2025 | 69,60 | 69,70 | 68,76 | 69,00 | -0,48% | 7.030.761,00 |
| 15.08.2025 | 68,64 | 69,54 | 67,95 | 69,33 | 1,24% | 7.703.012,00 |
| 14.08.2025 | 68,75 | 68,90 | 67,95 | 68,48 | -0,12% | 5.370.990,00 |
| 13.08.2025 | 69,70 | 69,85 | 68,32 | 68,56 | -0,54% | 9.881.955,00 |
| 12.08.2025 | 69,04 | 69,48 | 68,28 | 68,93 | 0,09% | 5.445.450,00 |
| 11.08.2025 | 67,31 | 69,39 | 67,11 | 68,87 | -0,16% | 7.739.155,00 |
| 08.08.2025 | 70,00 | 70,29 | 68,57 | 68,98 | -0,13% | 9.040.848,00 |
| 07.08.2025 | 68,46 | 69,31 | 68,31 | 69,07 | 1,69% | 9.081.879,00 |
| 06.08.2025 | 67,22 | 68,44 | 66,94 | 67,92 | 1,01% | 9.525.655,00 |
| 05.08.2025 | 65,00 | 67,43 | 64,96 | 67,24 | 2,78% | 10.335.154,00 |
| 04.08.2025 | 63,18 | 65,46 | 63,13 | 65,42 | 4,52% | 9.700.184,00 |