37,640$
-5,43%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 45,80 | 46,13 | 45,67 | 46,00 | 0,52% | 6.753.894,00 |
| 04.11.2024 | 45,39 | 45,89 | 45,13 | 45,76 | 1,10% | 8.592.813,00 |
| 01.11.2024 | 45,39 | 46,01 | 45,09 | 45,26 | -0,40% | 11.014.297,00 |
| 31.10.2024 | 46,35 | 46,45 | 45,18 | 45,44 | -3,20% | 13.766.860,00 |
| 30.10.2024 | 47,44 | 47,58 | 46,51 | 46,94 | -1,80% | 11.822.207,00 |
| 29.10.2024 | 48,84 | 49,11 | 47,75 | 47,80 | -1,16% | 12.787.152,00 |
| 28.10.2024 | 48,10 | 48,87 | 48,06 | 48,36 | -0,12% | 13.693.229,00 |
| 25.10.2024 | 47,77 | 48,92 | 46,76 | 48,42 | -1,69% | 28.045.348,00 |
| 24.10.2024 | 55,74 | 56,40 | 48,93 | 49,25 | -14,70% | 36.850.615,00 |
| 23.10.2024 | 57,60 | 58,63 | 57,52 | 57,74 | -1,60% | 10.436.220,00 |
| 22.10.2024 | 57,93 | 58,72 | 57,59 | 58,68 | 1,93% | 6.764.674,00 |
| 21.10.2024 | 58,46 | 58,71 | 57,37 | 57,57 | -0,09% | 8.243.354,00 |
| 18.10.2024 | 56,91 | 57,96 | 56,42 | 57,62 | 1,98% | 7.703.731,00 |
| 17.10.2024 | 56,80 | 57,03 | 56,34 | 56,50 | 0,41% | 5.007.070,00 |
| 16.10.2024 | 56,60 | 57,32 | 56,16 | 56,27 | 1,06% | 7.170.378,00 |
| 15.10.2024 | 54,80 | 55,79 | 54,67 | 55,68 | 1,57% | 6.525.957,00 |
| 14.10.2024 | 54,01 | 54,87 | 53,83 | 54,82 | 0,96% | 4.920.861,00 |
| 11.10.2024 | 53,71 | 54,60 | 53,71 | 54,30 | 1,69% | 7.374.070,00 |
| 10.10.2024 | 52,99 | 53,55 | 52,58 | 53,40 | 1,27% | 6.413.403,00 |
| 09.10.2024 | 52,45 | 52,79 | 51,82 | 52,73 | -0,02% | 5.854.601,00 |
| 08.10.2024 | 52,48 | 52,95 | 52,16 | 52,74 | -0,45% | 7.140.304,00 |
| 07.10.2024 | 52,93 | 53,09 | 52,40 | 52,98 | -0,67% | 4.811.048,00 |
| 04.10.2024 | 53,00 | 53,84 | 52,70 | 53,34 | 0,26% | 6.073.187,00 |
| 03.10.2024 | 53,57 | 53,63 | 52,80 | 53,20 | -1,48% | 5.576.161,00 |
| 02.10.2024 | 54,01 | 54,71 | 53,83 | 54,00 | -0,26% | 6.493.537,00 |
| 01.10.2024 | 53,81 | 54,99 | 53,60 | 54,14 | 1,29% | 9.597.912,00 |
| 30.09.2024 | 53,50 | 53,79 | 52,98 | 53,45 | -0,83% | 12.438.825,00 |
| 27.09.2024 | 55,11 | 55,38 | 53,82 | 53,90 | -2,94% | 9.691.714,00 |
| 26.09.2024 | 55,28 | 55,99 | 54,90 | 55,53 | 0,49% | 7.714.779,00 |
| 25.09.2024 | 55,78 | 56,30 | 55,18 | 55,26 | -1,06% | 8.625.722,00 |
| 24.09.2024 | 54,68 | 56,09 | 54,29 | 55,85 | 2,51% | 9.017.718,00 |
| 23.09.2024 | 54,45 | 55,68 | 54,43 | 54,48 | 0,02% | 8.421.511,00 |
| 20.09.2024 | 54,29 | 54,69 | 53,92 | 54,47 | 1,78% | 18.511.544,00 |
| 19.09.2024 | 54,26 | 54,35 | 52,62 | 53,52 | 0,87% | 10.280.552,00 |
| 18.09.2024 | 53,72 | 54,93 | 52,87 | 53,06 | -0,09% | 8.919.245,00 |
| 17.09.2024 | 52,79 | 53,42 | 52,27 | 53,11 | -0,04% | 6.052.073,00 |
| 16.09.2024 | 53,54 | 53,77 | 53,03 | 53,13 | -1,08% | 6.258.186,00 |
| 13.09.2024 | 53,41 | 54,25 | 53,36 | 53,71 | 1,57% | 7.216.992,00 |
| 12.09.2024 | 51,70 | 53,26 | 51,50 | 52,88 | 4,22% | 9.851.387,00 |
| 11.09.2024 | 51,00 | 51,06 | 50,02 | 50,74 | -1,09% | 5.818.568,00 |
| 10.09.2024 | 50,74 | 51,34 | 50,38 | 51,30 | 1,14% | 5.090.689,00 |
| 09.09.2024 | 50,54 | 51,38 | 50,38 | 50,72 | 0,75% | 4.548.053,00 |
| 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 |