116,500$
2,72%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 114,55 | 118,03 | 113,41 | 116,50 | 2,72% | 6.783.196,00 |
| 16.04.2026 | 112,60 | 114,78 | 112,60 | 113,41 | 0,33% | 6.537.327,00 |
| 15.04.2026 | 117,40 | 117,51 | 112,99 | 113,04 | -5,25% | 9.231.905,00 |
| 14.04.2026 | 118,40 | 120,22 | 117,45 | 119,30 | 2,40% | 6.961.224,00 |
| 13.04.2026 | 118,22 | 119,99 | 115,50 | 116,50 | -3,64% | 8.332.123,00 |
| 10.04.2026 | 119,52 | 121,92 | 119,52 | 120,90 | 1,59% | 6.284.028,00 |
| 09.04.2026 | 117,97 | 119,99 | 117,57 | 119,01 | 0,73% | 6.626.093,00 |
| 08.04.2026 | 121,54 | 122,00 | 116,51 | 118,15 | 3,05% | 8.514.045,00 |
| 07.04.2026 | 113,15 | 114,68 | 111,37 | 114,65 | 1,61% | 7.852.261,00 |
| 06.04.2026 | 113,62 | 114,72 | 112,10 | 112,83 | -1,07% | 4.743.131,00 |
| 02.04.2026 | 109,30 | 115,25 | 108,80 | 114,05 | 0,23% | 9.167.317,00 |
| 01.04.2026 | 112,59 | 115,57 | 110,73 | 113,79 | 5,12% | 11.413.376,00 |
| 31.03.2026 | 105,15 | 108,43 | 105,15 | 108,25 | 4,97% | 11.243.953,00 |
| 30.03.2026 | 104,79 | 106,03 | 101,93 | 103,12 | 1,00% | 10.824.079,00 |
| 27.03.2026 | 98,73 | 103,50 | 98,51 | 102,10 | 2,76% | 9.640.036,00 |
| 26.03.2026 | 98,99 | 101,99 | 98,73 | 99,36 | -2,13% | 8.795.060,00 |
| 25.03.2026 | 103,76 | 103,94 | 101,24 | 101,52 | 2,52% | 9.408.484,00 |
| 24.03.2026 | 97,30 | 99,44 | 95,42 | 99,02 | 0,90% | 14.082.031,00 |
| 23.03.2026 | 95,86 | 100,61 | 95,85 | 98,14 | 2,44% | 17.732.675,00 |
| 20.03.2026 | 99,69 | 99,87 | 94,34 | 95,80 | -3,43% | 29.867.704,00 |
| 19.03.2026 | 96,49 | 99,79 | 95,79 | 99,20 | -6,89% | 24.326.884,00 |
| 18.03.2026 | 107,72 | 108,25 | 105,32 | 106,54 | -4,05% | 14.709.435,00 |
| 17.03.2026 | 111,22 | 112,57 | 109,71 | 111,04 | 0,77% | 6.761.035,00 |
| 16.03.2026 | 108,44 | 112,14 | 108,25 | 110,19 | 0,56% | 9.837.796,00 |
| 13.03.2026 | 114,10 | 114,58 | 108,80 | 109,58 | -4,28% | 10.444.886,00 |
| 12.03.2026 | 116,92 | 117,07 | 113,72 | 114,48 | -1,49% | 8.684.258,00 |
| 11.03.2026 | 116,33 | 116,66 | 113,61 | 116,21 | -2,26% | 8.465.220,00 |
| 10.03.2026 | 118,88 | 120,34 | 117,00 | 118,90 | 1,66% | 7.924.326,00 |
| 09.03.2026 | 111,32 | 117,09 | 109,30 | 116,96 | 0,58% | 9.425.365,00 |
| 06.03.2026 | 114,50 | 117,58 | 113,12 | 116,29 | 0,17% | 7.986.352,00 |
| 05.03.2026 | 118,00 | 118,12 | 114,11 | 116,09 | -2,75% | 10.793.519,00 |
| 04.03.2026 | 121,01 | 121,74 | 118,88 | 119,37 | 0,72% | 7.748.877,00 |
| 03.03.2026 | 120,37 | 120,89 | 115,88 | 118,52 | -7,93% | 13.939.841,00 |
| 02.03.2026 | 131,57 | 131,98 | 124,43 | 128,73 | -0,98% | 10.193.731,00 |
| 27.02.2026 | 129,55 | 131,21 | 128,90 | 130,00 | 1,98% | 14.685.207,00 |
| 26.02.2026 | 123,50 | 127,93 | 122,65 | 127,47 | 2,10% | 6.933.797,00 |
| 25.02.2026 | 124,89 | 126,97 | 123,16 | 124,85 | 0,61% | 7.738.436,00 |
| 24.02.2026 | 120,60 | 124,76 | 119,12 | 124,09 | 1,60% | 9.522.339,00 |
| 20.02.2026 | 122,35 | 125,63 | 118,67 | 122,13 | -2,61% | 12.495.219,00 |
| 19.02.2026 | 123,00 | 126,18 | 122,00 | 125,40 | 0,57% | 7.477.771,00 |
| 18.02.2026 | 125,57 | 127,34 | 123,45 | 124,69 | 1,95% | 7.784.170,00 |
| 17.02.2026 | 122,56 | 123,64 | 118,10 | 122,31 | -2,77% | 8.032.242,00 |
| 13.02.2026 | 119,84 | 126,39 | 118,95 | 125,80 | 6,50% | 7.623.413,00 |
| 12.02.2026 | 122,59 | 125,53 | 118,04 | 118,12 | -5,20% | 9.218.457,00 |
| 11.02.2026 | 125,00 | 125,20 | 121,40 | 124,60 | 2,53% | 6.613.065,00 |
| 10.02.2026 | 119,88 | 121,73 | 119,62 | 121,53 | 0,66% | 6.660.344,00 |
| 09.02.2026 | 116,79 | 121,11 | 116,24 | 120,73 | 4,69% | 7.373.689,00 |
| 06.02.2026 | 110,73 | 115,48 | 110,35 | 115,32 | 6,26% | 10.798.760,00 |
| 05.02.2026 | 113,32 | 115,34 | 108,05 | 108,53 | -7,12% | 14.779.608,00 |
| 04.02.2026 | 120,46 | 120,77 | 113,51 | 116,85 | -0,25% | 10.702.861,00 |
| 03.02.2026 | 118,79 | 119,00 | 114,76 | 117,14 | 3,80% | 11.047.576,00 |
| 02.02.2026 | 112,05 | 116,31 | 110,46 | 112,85 | 0,45% | 13.158.027,00 |
| 30.01.2026 | 118,00 | 120,75 | 111,25 | 112,35 | -11,49% | 19.103.540,00 |
| 29.01.2026 | 133,85 | 134,88 | 123,59 | 126,93 | -3,80% | 15.000.700,00 |
| 28.01.2026 | 129,05 | 132,40 | 128,15 | 131,95 | 3,90% | 10.353.365,00 |
| 27.01.2026 | 124,31 | 127,10 | 121,56 | 127,00 | 0,86% | 12.212.295,00 |
| 26.01.2026 | 127,71 | 129,25 | 125,69 | 125,92 | 3,48% | 13.108.300,00 |
| 22.01.2026 | 118,11 | 123,04 | 118,10 | 121,69 | 2,34% | 8.205.234,00 |
| 21.01.2026 | 121,21 | 121,45 | 118,17 | 118,91 | -0,03% | 14.012.472,00 |
| 20.01.2026 | 117,90 | 119,35 | 116,72 | 118,94 | 4,22% | 11.063.470,00 |
| 16.01.2026 | 113,92 | 114,75 | 111,28 | 114,12 | -0,08% | 9.278.477,00 |
| 15.01.2026 | 113,47 | 114,97 | 112,31 | 114,21 | 0,05% | 8.635.178,00 |
| 14.01.2026 | 115,55 | 115,70 | 112,15 | 114,15 | -0,42% | 8.423.618,00 |
| 13.01.2026 | 113,17 | 115,01 | 112,87 | 114,63 | 1,48% | 7.916.132,00 |
| 12.01.2026 | 112,56 | 113,72 | 111,89 | 112,96 | 3,64% | 8.312.999,00 |
| 09.01.2026 | 107,40 | 109,09 | 106,27 | 108,99 | 1,96% | 7.569.780,00 |
| 08.01.2026 | 106,02 | 106,95 | 104,40 | 106,89 | -1,04% | 7.176.505,00 |
| 07.01.2026 | 105,79 | 109,06 | 104,50 | 108,01 | -1,09% | 9.913.677,00 |
| 06.01.2026 | 105,00 | 109,30 | 104,65 | 109,20 | 5,48% | 10.976.025,00 |
| 05.01.2026 | 102,94 | 105,86 | 102,59 | 103,53 | 2,28% | 8.810.459,00 |
| 02.01.2026 | 101,33 | 101,95 | 98,21 | 101,22 | 1,37% | 6.917.690,00 |
| 31.12.2025 | 100,72 | 101,44 | 99,72 | 99,85 | -1,97% | 5.415.117,00 |
| 30.12.2025 | 102,21 | 102,71 | 100,30 | 101,86 | 2,05% | 5.987.327,00 |
| 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 |