103,790$
-1,78%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 106,32 | 107,60 | 102,63 | 103,79 | -1,78% | 18.491.699,00 |
| 17.06.2026 | 108,18 | 112,18 | 105,44 | 105,67 | -2,55% | 11.803.769,00 |
| 16.06.2026 | 106,81 | 109,34 | 106,81 | 108,44 | 2,50% | 7.749.073,00 |
| 15.06.2026 | 107,00 | 107,97 | 105,05 | 105,80 | 5,56% | 9.072.898,00 |
| 12.06.2026 | 98,73 | 100,70 | 97,37 | 100,23 | 2,71% | 7.334.173,00 |
| 11.06.2026 | 93,48 | 97,95 | 92,02 | 97,59 | 5,20% | 9.632.825,00 |
| 10.06.2026 | 94,41 | 96,93 | 92,63 | 92,77 | -5,86% | 9.847.340,00 |
| 09.06.2026 | 100,01 | 100,39 | 94,95 | 98,54 | -0,45% | 9.945.811,00 |
| 08.06.2026 | 100,13 | 101,35 | 98,65 | 98,99 | -0,72% | 7.383.655,00 |
| 05.06.2026 | 104,89 | 105,48 | 99,65 | 99,71 | -7,96% | 9.369.440,00 |
| 04.06.2026 | 109,23 | 110,34 | 106,70 | 108,33 | 0,80% | 6.321.941,00 |
| 03.06.2026 | 107,99 | 108,89 | 106,60 | 107,47 | -1,85% | 5.843.846,00 |
| 02.06.2026 | 108,57 | 109,91 | 106,00 | 109,50 | 1,21% | 6.097.837,00 |
| 01.06.2026 | 105,00 | 108,58 | 105,00 | 108,19 | -1,48% | 7.055.790,00 |
| 29.05.2026 | 108,00 | 111,93 | 107,42 | 109,81 | 1,46% | 14.597.403,00 |
| 28.05.2026 | 105,25 | 108,70 | 103,62 | 108,23 | 0,93% | 7.600.699,00 |
| 27.05.2026 | 108,00 | 109,90 | 107,07 | 107,23 | -3,92% | 6.542.937,00 |
| 26.05.2026 | 111,20 | 111,82 | 110,03 | 111,61 | 3,69% | 6.484.870,00 |
| 22.05.2026 | 108,50 | 109,06 | 106,21 | 107,64 | -0,64% | 5.041.095,00 |
| 21.05.2026 | 106,48 | 109,61 | 104,62 | 108,33 | 0,88% | 5.104.560,00 |
| 20.05.2026 | 105,17 | 107,97 | 104,55 | 107,39 | 2,19% | 6.564.645,00 |
| 19.05.2026 | 107,20 | 108,11 | 104,13 | 105,09 | -4,33% | 9.391.609,00 |
| 18.05.2026 | 108,82 | 111,82 | 108,72 | 109,85 | 0,72% | 7.547.098,00 |
| 15.05.2026 | 112,23 | 112,23 | 108,47 | 109,06 | -6,25% | 9.781.184,00 |
| 14.05.2026 | 119,02 | 119,07 | 115,43 | 116,33 | -2,21% | 4.396.222,00 |
| 13.05.2026 | 118,95 | 120,64 | 117,70 | 118,96 | -0,61% | 6.634.039,00 |
| 12.05.2026 | 118,73 | 120,21 | 115,61 | 119,69 | -0,81% | 5.616.544,00 |
| 11.05.2026 | 117,12 | 121,26 | 116,99 | 120,67 | 3,57% | 6.907.141,00 |
| 08.05.2026 | 115,45 | 117,29 | 114,97 | 116,51 | 2,66% | 5.133.080,00 |
| 07.05.2026 | 118,58 | 119,76 | 113,32 | 113,49 | -1,40% | 7.923.429,00 |
| 06.05.2026 | 115,11 | 115,94 | 113,72 | 115,10 | 5,59% | 6.988.577,00 |
| 05.05.2026 | 110,59 | 111,30 | 108,80 | 109,01 | 0,63% | 4.641.687,00 |
| 04.05.2026 | 108,12 | 110,65 | 107,40 | 108,33 | -0,27% | 5.625.807,00 |
| 01.05.2026 | 110,05 | 112,23 | 108,51 | 108,62 | -2,22% | 5.068.742,00 |
| 30.04.2026 | 109,50 | 111,63 | 108,89 | 111,09 | 3,23% | 8.182.025,00 |
| 29.04.2026 | 108,15 | 109,02 | 106,87 | 107,61 | -2,08% | 7.186.109,00 |
| 28.04.2026 | 113,93 | 113,93 | 109,22 | 109,90 | -5,32% | 9.776.319,00 |
| 27.04.2026 | 118,62 | 119,44 | 115,74 | 116,08 | -3,83% | 7.160.410,00 |
| 24.04.2026 | 115,01 | 120,83 | 111,66 | 120,70 | 8,68% | 12.177.774,00 |
| 23.04.2026 | 110,33 | 111,19 | 107,88 | 111,06 | -0,71% | 8.663.543,00 |
| 22.04.2026 | 111,49 | 112,85 | 110,40 | 111,85 | 2,33% | 6.289.674,00 |
| 21.04.2026 | 114,01 | 114,89 | 109,17 | 109,30 | -4,82% | 8.526.872,00 |
| 20.04.2026 | 114,69 | 115,14 | 113,23 | 114,84 | -1,42% | 6.253.727,00 |
| 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 | -0,13% | 9.522.339,00 |
| 23.02.2026 | 123,36 | 126,23 | 122,00 | 124,25 | 1,74% | 9.299.715,00 |
| 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 |