48,330$
-0,82%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 46,61 | 49,32 | 46,57 | 48,33 | -0,82% | 17.408.817,00 |
| 02.04.2025 | 48,70 | 48,85 | 47,83 | 48,73 | 0,91% | 8.808.978,00 |
| 01.04.2025 | 48,37 | 48,87 | 47,79 | 48,29 | 0,02% | 9.279.284,00 |
| 31.03.2025 | 48,50 | 48,59 | 47,12 | 48,28 | 0,42% | 12.164.712,00 |
| 28.03.2025 | 48,98 | 49,52 | 47,98 | 48,08 | -0,64% | 11.204.132,00 |
| 27.03.2025 | 47,79 | 48,48 | 47,65 | 48,39 | 2,11% | 10.490.956,00 |
| 26.03.2025 | 47,95 | 48,06 | 47,14 | 47,39 | -0,34% | 6.759.633,00 |
| 25.03.2025 | 47,31 | 48,21 | 47,30 | 47,55 | 1,56% | 8.004.334,00 |
| 24.03.2025 | 47,19 | 47,62 | 46,60 | 46,82 | -1,14% | 10.129.657,00 |
| 21.03.2025 | 47,19 | 47,36 | 46,35 | 47,36 | -0,84% | 27.718.801,00 |
| 20.03.2025 | 47,49 | 48,18 | 47,20 | 47,76 | -0,48% | 6.863.538,00 |
| 19.03.2025 | 47,85 | 48,37 | 47,48 | 47,99 | 0,38% | 9.035.371,00 |
| 18.03.2025 | 48,34 | 48,68 | 47,49 | 47,81 | 0,61% | 12.028.503,00 |
| 17.03.2025 | 46,70 | 47,84 | 46,40 | 47,52 | 2,77% | 10.934.499,00 |
| 14.03.2025 | 46,65 | 46,83 | 45,82 | 46,24 | 1,29% | 10.489.700,00 |
| 13.03.2025 | 44,07 | 46,27 | 43,93 | 45,65 | 4,63% | 11.753.448,00 |
| 12.03.2025 | 43,31 | 43,96 | 42,91 | 43,63 | 0,48% | 7.477.384,00 |
| 11.03.2025 | 42,66 | 43,87 | 42,66 | 43,42 | 2,48% | 9.544.444,00 |
| 10.03.2025 | 43,50 | 43,90 | 42,03 | 42,37 | -3,42% | 8.704.779,00 |
| 07.03.2025 | 43,74 | 45,04 | 43,48 | 43,87 | -0,11% | 8.237.951,00 |
| 06.03.2025 | 43,73 | 44,25 | 43,48 | 43,92 | 0,16% | 9.640.562,00 |
| 05.03.2025 | 42,85 | 43,92 | 42,56 | 43,85 | 3,15% | 10.045.242,00 |
| 04.03.2025 | 42,74 | 43,07 | 41,93 | 42,51 | 0,35% | 10.976.392,00 |
| 03.03.2025 | 43,70 | 43,95 | 42,16 | 42,36 | -1,12% | 12.470.177,00 |
| 28.02.2025 | 41,58 | 42,86 | 41,23 | 42,84 | 1,71% | 13.733.694,00 |
| 27.02.2025 | 43,10 | 43,26 | 42,04 | 42,12 | -3,35% | 9.470.524,00 |
| 26.02.2025 | 43,10 | 43,94 | 42,60 | 43,58 | 1,51% | 7.933.142,00 |
| 25.02.2025 | 43,80 | 43,87 | 42,16 | 42,93 | -2,52% | 12.084.638,00 |
| 24.02.2025 | 45,44 | 45,47 | 43,46 | 44,04 | -2,85% | 19.505.302,00 |
| 21.02.2025 | 47,80 | 48,23 | 45,15 | 45,33 | -5,74% | 17.121.087,00 |
| 20.02.2025 | 47,40 | 48,23 | 47,20 | 48,09 | 1,43% | 12.552.975,00 |
| 19.02.2025 | 46,80 | 47,80 | 46,78 | 47,41 | -0,21% | 9.005.876,00 |
| 18.02.2025 | 47,39 | 47,62 | 46,76 | 47,51 | 2,08% | 8.596.602,00 |
| 14.02.2025 | 47,79 | 47,91 | 46,54 | 46,54 | -2,53% | 9.890.786,00 |
| 13.02.2025 | 46,99 | 48,00 | 46,67 | 47,75 | 2,01% | 11.140.484,00 |
| 12.02.2025 | 45,31 | 47,02 | 45,11 | 46,81 | 2,90% | 11.928.780,00 |
| 11.02.2025 | 46,00 | 46,23 | 45,47 | 45,49 | -2,09% | 11.294.442,00 |
| 10.02.2025 | 45,99 | 46,63 | 45,78 | 46,46 | 3,61% | 10.527.331,00 |
| 07.02.2025 | 45,17 | 45,84 | 44,80 | 44,84 | -0,09% | 7.471.203,00 |
| 06.02.2025 | 44,89 | 45,03 | 44,06 | 44,88 | -0,18% | 11.161.701,00 |
| 05.02.2025 | 44,08 | 45,52 | 43,97 | 44,96 | 3,71% | 14.004.756,00 |
| 04.02.2025 | 43,10 | 43,55 | 42,98 | 43,35 | 0,53% | 6.881.527,00 |
| 03.02.2025 | 42,90 | 43,70 | 42,66 | 43,12 | 0,94% | 10.366.922,00 |
| 31.01.2025 | 43,56 | 43,62 | 42,47 | 42,72 | -0,86% | 10.063.329,00 |
| 30.01.2025 | 42,38 | 43,52 | 42,25 | 43,09 | 3,61% | 9.811.537,00 |
| 29.01.2025 | 41,36 | 41,99 | 40,99 | 41,59 | 0,58% | 9.911.698,00 |
| 28.01.2025 | 41,56 | 41,65 | 41,02 | 41,35 | -0,53% | 6.068.167,00 |
| 27.01.2025 | 41,64 | 41,76 | 40,85 | 41,57 | -1,12% | 6.108.179,00 |
| 24.01.2025 | 42,58 | 42,85 | 41,99 | 42,04 | 0,21% | 5.221.335,00 |
| 23.01.2025 | 41,36 | 41,96 | 41,05 | 41,95 | 0,65% | 6.229.992,00 |
| 22.01.2025 | 42,53 | 42,60 | 41,62 | 41,68 | -1,58% | 6.556.287,00 |
| 21.01.2025 | 42,11 | 42,70 | 42,09 | 42,35 | 1,63% | 7.917.466,00 |
| 17.01.2025 | 41,35 | 41,88 | 41,10 | 41,67 | 0,05% | 7.286.488,00 |
| 16.01.2025 | 41,90 | 42,14 | 41,45 | 41,65 | 0,68% | 9.349.868,00 |
| 15.01.2025 | 40,75 | 41,50 | 40,35 | 41,37 | 3,01% | 11.572.189,00 |
| 14.01.2025 | 39,46 | 40,28 | 39,19 | 40,16 | 2,53% | 9.903.806,00 |
| 13.01.2025 | 38,90 | 39,19 | 38,53 | 39,17 | 0,18% | 7.927.359,00 |
| 10.01.2025 | 39,70 | 40,26 | 38,82 | 39,10 | -0,08% | 9.759.622,00 |
| 08.01.2025 | 38,20 | 39,15 | 38,11 | 39,13 | 2,54% | 8.320.350,00 |
| 07.01.2025 | 38,25 | 38,95 | 37,84 | 38,16 | 0,98% | 7.415.907,00 |
| 06.01.2025 | 38,08 | 38,30 | 37,68 | 37,79 | -0,84% | 7.138.748,00 |
| 03.01.2025 | 38,41 | 38,49 | 38,02 | 38,11 | -0,68% | 6.238.861,00 |
| 02.01.2025 | 37,89 | 38,85 | 37,89 | 38,37 | 3,09% | 8.268.509,00 |
| 31.12.2024 | 37,00 | 37,39 | 36,86 | 37,22 | 0,59% | 9.342.554,00 |
| 30.12.2024 | 37,45 | 37,50 | 36,86 | 37,00 | -2,22% | 7.449.768,00 |
| 27.12.2024 | 37,56 | 38,22 | 37,51 | 37,84 | -0,66% | 5.396.823,00 |
| 26.12.2024 | 38,31 | 38,61 | 38,09 | 38,09 | -0,57% | 4.871.278,00 |
| 24.12.2024 | 38,20 | 38,32 | 37,87 | 38,31 | 0,39% | 3.549.324,00 |
| 23.12.2024 | 38,00 | 38,26 | 37,46 | 38,16 | -0,31% | 8.248.403,00 |
| 20.12.2024 | 37,25 | 38,44 | 37,18 | 38,28 | 3,40% | 23.579.747,00 |
| 19.12.2024 | 37,67 | 37,92 | 36,94 | 37,02 | -1,65% | 12.713.905,00 |
| 18.12.2024 | 39,37 | 39,57 | 37,59 | 37,64 | -5,43% | 16.245.628,00 |
| 17.12.2024 | 39,48 | 40,07 | 39,43 | 39,80 | -0,70% | 12.013.484,00 |
| 16.12.2024 | 40,15 | 40,26 | 39,74 | 40,08 | -0,35% | 9.930.371,00 |
| 13.12.2024 | 41,00 | 41,09 | 40,19 | 40,22 | -3,22% | 10.666.665,00 |
| 12.12.2024 | 41,61 | 42,25 | 41,47 | 41,56 | -1,70% | 7.234.279,00 |
| 11.12.2024 | 41,66 | 42,52 | 41,44 | 42,28 | 1,90% | 8.348.806,00 |
| 10.12.2024 | 42,02 | 42,11 | 41,46 | 41,49 | -0,58% | 7.511.104,00 |
| 09.12.2024 | 41,82 | 42,43 | 41,61 | 41,73 | 1,51% | 10.634.460,00 |
| 06.12.2024 | 41,02 | 41,65 | 40,78 | 41,11 | 0,10% | 7.674.882,00 |
| 05.12.2024 | 41,41 | 41,60 | 40,12 | 41,07 | -0,82% | 10.016.340,00 |
| 04.12.2024 | 41,50 | 41,76 | 41,05 | 41,41 | -0,38% | 8.729.882,00 |
| 03.12.2024 | 41,15 | 42,20 | 41,10 | 41,57 | 1,61% | 8.521.094,00 |
| 02.12.2024 | 41,58 | 41,70 | 40,60 | 40,91 | -2,46% | 12.526.609,00 |
| 29.11.2024 | 42,19 | 42,32 | 41,92 | 41,94 | -0,24% | 6.190.532,00 |
| 27.11.2024 | 42,21 | 42,64 | 41,92 | 42,04 | -0,50% | 7.045.307,00 |
| 26.11.2024 | 42,30 | 42,45 | 42,00 | 42,25 | -0,49% | 6.348.317,00 |
| 25.11.2024 | 41,87 | 42,46 | 41,65 | 42,46 | -2,12% | 19.022.672,00 |
| 22.11.2024 | 43,48 | 43,79 | 43,09 | 43,38 | 0,91% | 8.024.367,00 |
| 20.11.2024 | 43,05 | 43,09 | 42,58 | 42,99 | -0,44% | 7.383.600,00 |
| 19.11.2024 | 42,88 | 43,19 | 42,46 | 43,18 | 1,94% | 10.480.961,00 |
| 18.11.2024 | 41,90 | 42,44 | 41,74 | 42,36 | 3,49% | 9.969.744,00 |
| 15.11.2024 | 40,96 | 41,31 | 40,60 | 40,93 | 0,61% | 11.714.810,00 |
| 14.11.2024 | 40,72 | 41,20 | 40,48 | 40,68 | -1,33% | 15.914.596,00 |
| 13.11.2024 | 41,75 | 41,91 | 41,08 | 41,23 | -0,84% | 15.153.387,00 |
| 12.11.2024 | 41,92 | 42,00 | 41,11 | 41,58 | -1,77% | 14.898.928,00 |
| 11.11.2024 | 43,32 | 43,49 | 41,96 | 42,33 | -6,02% | 16.417.544,00 |
| 08.11.2024 | 44,96 | 45,27 | 44,55 | 45,04 | -0,27% | 9.500.273,00 |
| 07.11.2024 | 44,98 | 45,37 | 44,20 | 45,16 | 1,53% | 11.695.345,00 |
| 06.11.2024 | 44,25 | 44,65 | 43,60 | 44,48 | -3,30% | 18.341.369,00 |