78,020€
1,09%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 77,70 | 78,62 | 75,70 | 78,13 | 1,23% | 40.952,00 |
| 13.10.2025 | 75,40 | 77,22 | 75,01 | 77,18 | 5,26% | 92.309,00 |
| 10.10.2025 | 73,80 | 74,84 | 72,96 | 73,32 | -0,64% | 22.591,00 |
| 09.10.2025 | 75,50 | 76,69 | 73,04 | 73,79 | -2,81% | 84.107,00 |
| 08.10.2025 | 76,16 | 76,59 | 75,20 | 75,92 | 1,57% | 67.037,00 |
| 07.10.2025 | 75,49 | 76,23 | 74,23 | 74,75 | -1,59% | 24.692,00 |
| 06.10.2025 | 74,99 | 76,29 | 74,68 | 75,96 | 2,83% | 46.353,00 |
| 03.10.2025 | 73,11 | 74,22 | 73,11 | 73,87 | 0,27% | 17.686,00 |
| 02.10.2025 | 73,63 | 74,11 | 71,24 | 73,67 | 0,41% | 159.280,00 |
| 01.10.2025 | 71,82 | 73,50 | 71,61 | 73,37 | 2,26% | 64.062,00 |
| 30.09.2025 | 73,00 | 73,00 | 69,55 | 71,75 | -0,42% | 61.383,00 |
| 29.09.2025 | 73,64 | 74,99 | 71,08 | 72,05 | -1,03% | 84.144,00 |
| 26.09.2025 | 71,50 | 72,94 | 71,08 | 72,80 | 1,48% | 29.602,00 |
| 25.09.2025 | 71,11 | 72,32 | 70,05 | 71,74 | 0,86% | 30.752,00 |
| 24.09.2025 | 71,44 | 72,19 | 71,01 | 71,13 | -0,48% | 69.328,00 |
| 23.09.2025 | 71,29 | 73,37 | 70,51 | 71,47 | 0,79% | 98.423,00 |
| 22.09.2025 | 70,00 | 71,47 | 69,51 | 70,91 | 1,74% | 160.894,00 |
| 19.09.2025 | 66,71 | 69,79 | 66,50 | 69,70 | 4,81% | 77.231,00 |
| 18.09.2025 | 66,84 | 66,99 | 65,40 | 66,50 | 0,03% | 20.351,00 |
| 17.09.2025 | 66,00 | 67,12 | 65,36 | 66,48 | -0,15% | 22.720,00 |
| 16.09.2025 | 67,60 | 67,63 | 66,01 | 66,58 | -1,44% | 38.812,00 |
| 15.09.2025 | 67,47 | 67,55 | 66,02 | 67,55 | -0,15% | 33.578,00 |
| 12.09.2025 | 68,00 | 68,44 | 67,10 | 67,65 | -0,20% | 76.064,00 |
| 11.09.2025 | 66,53 | 67,92 | 66,26 | 67,79 | 1,38% | 68.135,00 |
| 10.09.2025 | 65,59 | 66,96 | 65,12 | 66,86 | 3,08% | 75.130,00 |
| 09.09.2025 | 64,99 | 65,27 | 64,29 | 64,87 | 0,98% | 24.186,00 |
| 08.09.2025 | 64,70 | 65,77 | 64,15 | 64,24 | -1,04% | 89.504,00 |
| 05.09.2025 | 64,51 | 65,87 | 64,28 | 64,91 | 0,90% | 63.349,00 |
| 04.09.2025 | 63,85 | 64,56 | 63,08 | 64,33 | -0,68% | 35.800,00 |
| 03.09.2025 | 64,85 | 65,78 | 64,51 | 64,77 | -0,67% | 66.496,00 |
| 02.09.2025 | 64,91 | 65,65 | 63,37 | 65,21 | 1,02% | 83.897,00 |
| 01.09.2025 | 64,11 | 64,87 | 64,11 | 64,55 | 1,53% | 29.825,00 |
| 29.08.2025 | 62,49 | 63,72 | 62,11 | 63,58 | 1,68% | 9.859,00 |
| 28.08.2025 | 62,30 | 62,73 | 61,78 | 62,53 | 0,30% | 14.107,00 |
| 27.08.2025 | 62,34 | 62,34 | 61,82 | 62,34 | -0,05% | 13.091,00 |
| 26.08.2025 | 61,53 | 62,47 | 61,11 | 62,37 | 1,73% | 25.781,00 |
| 25.08.2025 | 60,89 | 61,37 | 60,41 | 61,31 | 1,54% | 61.383,00 |
| 22.08.2025 | 59,99 | 60,60 | 59,60 | 60,38 | -0,45% | 62.702,00 |
| 21.08.2025 | 58,91 | 60,90 | 58,90 | 60,65 | 2,35% | 82.480,00 |
| 20.08.2025 | 57,76 | 59,26 | 57,76 | 59,26 | 2,60% | 9.827,00 |
| 19.08.2025 | 59,09 | 59,32 | 57,74 | 57,76 | -2,22% | 32.851,00 |
| 18.08.2025 | 59,29 | 59,74 | 58,96 | 59,07 | -0,02% | 33.270,00 |
| 15.08.2025 | 59,09 | 59,46 | 58,10 | 59,08 | 1,03% | 39.771,00 |
| 14.08.2025 | 58,46 | 59,03 | 58,24 | 58,48 | -0,17% | 11.572,00 |
| 13.08.2025 | 59,10 | 59,59 | 58,31 | 58,58 | -0,78% | 66.762,00 |
| 12.08.2025 | 59,61 | 59,84 | 58,60 | 59,04 | -0,81% | 29.773,00 |
| 11.08.2025 | 58,89 | 59,70 | 57,84 | 59,52 | 0,37% | 28.685,00 |
| 08.08.2025 | 59,76 | 60,33 | 58,85 | 59,30 | 0,49% | 37.479,00 |
| 07.08.2025 | 58,11 | 59,49 | 58,11 | 59,01 | 1,36% | 42.543,00 |
| 06.08.2025 | 58,15 | 58,81 | 57,20 | 58,22 | 0,41% | 35.211,00 |
| 05.08.2025 | 56,64 | 58,29 | 55,61 | 57,98 | 2,60% | 38.907,00 |
| 04.08.2025 | 54,21 | 56,51 | 54,21 | 56,51 | 4,57% | 96.076,00 |
| 01.08.2025 | 54,59 | 55,03 | 53,50 | 54,04 | -0,39% | 34.317,00 |
| 31.07.2025 | 54,59 | 55,11 | 54,09 | 54,25 | -0,37% | 34.768,00 |
| 30.07.2025 | 55,40 | 55,69 | 54,26 | 54,45 | -1,41% | 103.190,00 |
| 29.07.2025 | 55,17 | 55,50 | 54,81 | 55,23 | 0,47% | 10.203,00 |
| 28.07.2025 | 55,61 | 55,99 | 53,90 | 54,97 | -1,72% | 87.800,00 |
| 25.07.2025 | 53,85 | 56,72 | 53,21 | 55,93 | 6,80% | 166.901,00 |
| 24.07.2025 | 51,81 | 52,49 | 51,20 | 52,37 | 0,50% | 27.511,00 |
| 23.07.2025 | 52,60 | 53,25 | 51,90 | 52,11 | -0,84% | 56.517,00 |
| 22.07.2025 | 51,11 | 52,55 | 50,97 | 52,55 | 2,82% | 40.331,00 |
| 21.07.2025 | 50,23 | 51,85 | 49,97 | 51,11 | 2,10% | 93.623,00 |
| 18.07.2025 | 50,00 | 50,32 | 49,78 | 50,06 | 0,12% | 15.709,00 |
| 17.07.2025 | 50,21 | 50,35 | 48,95 | 50,00 | -0,38% | 20.492,00 |
| 16.07.2025 | 49,50 | 50,50 | 49,08 | 50,19 | 1,33% | 34.801,00 |
| 15.07.2025 | 52,21 | 52,49 | 47,67 | 49,53 | -5,26% | 143.994,00 |
| 14.07.2025 | 51,46 | 52,35 | 51,39 | 52,28 | 1,53% | 76.799,00 |
| 11.07.2025 | 51,34 | 51,60 | 51,00 | 51,49 | 0,86% | 67.258,00 |
| 10.07.2025 | 50,20 | 51,14 | 50,17 | 51,05 | 1,43% | 15.303,00 |
| 09.07.2025 | 48,86 | 50,33 | 48,81 | 50,33 | 2,03% | 67.034,00 |
| 08.07.2025 | 51,11 | 51,50 | 48,65 | 49,33 | -3,75% | 85.341,00 |
| 07.07.2025 | 50,00 | 51,30 | 49,82 | 51,25 | 1,12% | 75.473,00 |
| 04.07.2025 | 50,74 | 51,30 | 50,47 | 50,68 | -0,06% | 5.154,00 |
| 03.07.2025 | 50,80 | 51,15 | 50,36 | 50,71 | -0,47% | 49.540,00 |
| 02.07.2025 | 50,22 | 50,96 | 49,81 | 50,95 | 2,28% | 50.347,00 |
| 01.07.2025 | 49,61 | 50,33 | 49,61 | 49,82 | 0,87% | 16.060,00 |
| 30.06.2025 | 48,51 | 49,48 | 48,48 | 49,39 | 2,06% | 32.434,00 |
| 27.06.2025 | 49,68 | 49,71 | 48,24 | 48,39 | -4,18% | 70.666,00 |
| 26.06.2025 | 49,66 | 50,50 | 49,42 | 50,50 | 1,41% | 43.039,00 |
| 25.06.2025 | 49,99 | 50,33 | 49,72 | 49,80 | -0,74% | 51.366,00 |
| 24.06.2025 | 50,70 | 50,70 | 49,33 | 50,17 | -2,34% | 61.711,00 |
| 23.06.2025 | 50,34 | 52,43 | 50,34 | 51,37 | 1,46% | 85.798,00 |
| 20.06.2025 | 50,41 | 51,30 | 49,98 | 50,63 | 0,58% | 69.674,00 |
| 19.06.2025 | 50,81 | 50,83 | 50,10 | 50,34 | -0,73% | 40.736,00 |
| 18.06.2025 | 50,86 | 51,34 | 50,48 | 50,71 | -0,43% | 14.319,00 |
| 17.06.2025 | 50,41 | 51,14 | 50,01 | 50,93 | 1,15% | 56.457,00 |
| 16.06.2025 | 49,10 | 50,74 | 48,90 | 50,35 | 0,52% | 68.991,00 |
| 13.06.2025 | 49,01 | 50,34 | 48,80 | 50,09 | 3,59% | 112.131,00 |
| 12.06.2025 | 47,17 | 48,36 | 46,49 | 48,36 | 4,53% | 35.628,00 |
| 11.06.2025 | 46,47 | 46,47 | 45,87 | 46,26 | 0,69% | 15.197,00 |
| 10.06.2025 | 46,80 | 47,00 | 45,78 | 45,95 | -1,72% | 31.386,00 |
| 09.06.2025 | 45,78 | 46,76 | 45,72 | 46,75 | 1,83% | 43.465,00 |
| 06.06.2025 | 48,10 | 48,20 | 45,91 | 45,91 | -3,68% | 41.207,00 |
| 05.06.2025 | 48,17 | 49,21 | 47,59 | 47,67 | -1,39% | 40.233,00 |
| 04.06.2025 | 48,51 | 48,90 | 48,31 | 48,34 | -0,77% | 22.304,00 |
| 03.06.2025 | 48,03 | 48,71 | 47,68 | 48,71 | 0,33% | 27.560,00 |
| 02.06.2025 | 46,58 | 48,95 | 46,39 | 48,55 | 4,74% | 73.842,00 |
| 30.05.2025 | 46,01 | 46,36 | 45,73 | 46,36 | -0,12% | 36.766,00 |
| 29.05.2025 | 46,21 | 46,95 | 46,15 | 46,41 | -0,51% | 12.484,00 |
| 28.05.2025 | 46,60 | 46,99 | 46,48 | 46,65 | 0,24% | 15.146,00 |