52,165€
0,55%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 51,91 | 52,66 | 51,69 | 52,18 | 0,58% | 35.247,00 |
| 16.10.2024 | 51,29 | 52,50 | 51,17 | 51,88 | 1,35% | 32.330,00 |
| 15.10.2024 | 49,91 | 51,25 | 49,91 | 51,19 | 1,71% | 97.627,00 |
| 14.10.2024 | 49,61 | 50,33 | 49,40 | 50,33 | 1,30% | 43.617,00 |
| 11.10.2024 | 49,14 | 49,87 | 48,91 | 49,69 | 1,73% | 21.331,00 |
| 10.10.2024 | 48,12 | 49,06 | 48,07 | 48,84 | 1,76% | 18.755,00 |
| 09.10.2024 | 48,50 | 48,50 | 47,29 | 48,00 | -0,14% | 12.965,00 |
| 08.10.2024 | 48,56 | 48,56 | 47,60 | 48,06 | -0,26% | 22.919,00 |
| 07.10.2024 | 48,58 | 48,76 | 47,77 | 48,19 | -0,64% | 11.925,00 |
| 04.10.2024 | 48,65 | 49,00 | 47,88 | 48,50 | 0,81% | 41.499,00 |
| 03.10.2024 | 48,77 | 49,10 | 47,97 | 48,11 | -1,79% | 8.214,00 |
| 02.10.2024 | 48,51 | 49,45 | 48,31 | 48,98 | 0,29% | 47.723,00 |
| 01.10.2024 | 48,25 | 49,62 | 48,12 | 48,84 | 1,95% | 19.505,00 |
| 30.09.2024 | 48,30 | 48,73 | 47,60 | 47,91 | -0,99% | 58.699,00 |
| 27.09.2024 | 49,31 | 49,70 | 48,23 | 48,39 | -2,71% | 52.172,00 |
| 26.09.2024 | 49,86 | 50,40 | 49,31 | 49,74 | 0,21% | 87.661,00 |
| 25.09.2024 | 49,79 | 50,20 | 49,52 | 49,63 | -0,61% | 38.106,00 |
| 24.09.2024 | 49,15 | 50,19 | 48,69 | 49,94 | 1,80% | 111.885,00 |
| 23.09.2024 | 49,00 | 50,00 | 48,51 | 49,05 | 0,95% | 94.458,00 |
| 20.09.2024 | 47,97 | 49,00 | 47,97 | 48,59 | 1,81% | 25.967,00 |
| 19.09.2024 | 48,10 | 49,00 | 47,44 | 47,73 | -0,41% | 50.506,00 |
| 18.09.2024 | 47,80 | 49,20 | 47,50 | 47,92 | 0,57% | 35.822,00 |
| 17.09.2024 | 47,75 | 47,92 | 47,20 | 47,65 | -0,44% | 16.972,00 |
| 16.09.2024 | 48,36 | 48,84 | 47,62 | 47,86 | -1,21% | 43.217,00 |
| 13.09.2024 | 48,00 | 48,89 | 47,76 | 48,45 | 1,46% | 26.604,00 |
| 12.09.2024 | 46,36 | 48,22 | 45,94 | 47,75 | 3,92% | 26.456,00 |
| 11.09.2024 | 46,69 | 46,78 | 45,44 | 45,95 | -0,99% | 11.117,00 |
| 10.09.2024 | 45,91 | 46,52 | 45,67 | 46,41 | 0,74% | 18.522,00 |
| 09.09.2024 | 45,36 | 46,50 | 45,26 | 46,07 | 1,68% | 19.322,00 |
| 06.09.2024 | 46,96 | 47,25 | 45,31 | 45,31 | -3,02% | 25.843,00 |
| 05.09.2024 | 46,69 | 47,51 | 46,63 | 46,72 | 0,43% | 13.735,00 |
| 04.09.2024 | 47,00 | 47,13 | 46,40 | 46,52 | -1,46% | 50.564,00 |
| 03.09.2024 | 47,90 | 48,20 | 46,45 | 47,21 | -1,43% | 25.984,00 |
| 02.09.2024 | 47,92 | 47,99 | 47,52 | 47,90 | -0,68% | 17.202,00 |
| 30.08.2024 | 47,73 | 48,60 | 47,36 | 48,23 | 0,49% | 24.298,00 |
| 29.08.2024 | 46,99 | 48,22 | 46,54 | 47,99 | 3,15% | 47.723,00 |
| 28.08.2024 | 47,01 | 47,10 | 46,34 | 46,53 | -1,22% | 20.663,00 |
| 27.08.2024 | 46,62 | 47,10 | 46,28 | 47,10 | 0,59% | 7.660,00 |
| 26.08.2024 | 46,76 | 47,11 | 46,51 | 46,83 | 0,57% | 55.060,00 |
| 23.08.2024 | 46,44 | 46,93 | 46,31 | 46,56 | 0,63% | 14.879,00 |
| 22.08.2024 | 46,50 | 46,50 | 45,73 | 46,27 | -0,60% | 24.261,00 |
| 21.08.2024 | 46,45 | 46,58 | 45,94 | 46,55 | 0,43% | 21.134,00 |
| 20.08.2024 | 46,16 | 46,89 | 46,09 | 46,35 | 0,28% | 34.184,00 |
| 19.08.2024 | 44,71 | 46,42 | 44,71 | 46,22 | 1,39% | 30.198,00 |
| 16.08.2024 | 45,00 | 45,70 | 44,62 | 45,59 | 1,63% | 35.251,00 |
| 15.08.2024 | 44,61 | 45,29 | 44,14 | 44,86 | 0,62% | 22.086,00 |
| 14.08.2024 | 44,26 | 44,83 | 43,82 | 44,58 | -0,19% | 27.434,00 |
| 13.08.2024 | 44,31 | 45,00 | 44,21 | 44,67 | -0,03% | 18.314,00 |
| 12.08.2024 | 43,71 | 44,96 | 43,71 | 44,68 | 2,32% | 39.874,00 |
| 09.08.2024 | 43,51 | 44,19 | 43,01 | 43,67 | -0,16% | 21.839,00 |
| 08.08.2024 | 42,60 | 43,90 | 42,34 | 43,74 | 2,72% | 21.788,00 |
| 07.08.2024 | 43,96 | 44,20 | 42,35 | 42,58 | -2,65% | 20.701,00 |
| 06.08.2024 | 42,91 | 44,02 | 42,86 | 43,74 | 1,95% | 22.824,00 |
| 05.08.2024 | 44,30 | 44,30 | 41,00 | 42,90 | -3,18% | 97.950,00 |
| 02.08.2024 | 46,11 | 46,50 | 43,51 | 44,31 | -3,61% | 79.370,00 |
| 01.08.2024 | 45,11 | 46,40 | 44,83 | 45,97 | 0,89% | 68.923,00 |
| 31.07.2024 | 44,15 | 45,57 | 44,12 | 45,57 | 3,80% | 84.337,00 |
| 30.07.2024 | 43,64 | 44,05 | 43,27 | 43,90 | 1,22% | 11.224,00 |
| 29.07.2024 | 43,11 | 43,51 | 43,00 | 43,37 | 0,85% | 28.664,00 |
| 26.07.2024 | 42,70 | 43,32 | 42,32 | 43,00 | 1,99% | 15.569,00 |
| 25.07.2024 | 43,61 | 43,74 | 41,31 | 42,16 | -4,18% | 76.910,00 |
| 24.07.2024 | 43,69 | 44,50 | 43,63 | 44,00 | 1,24% | 28.795,00 |
| 23.07.2024 | 43,40 | 43,86 | 43,07 | 43,46 | 0,13% | 20.177,00 |
| 22.07.2024 | 43,35 | 43,50 | 42,86 | 43,41 | 0,43% | 27.270,00 |
| 19.07.2024 | 43,40 | 43,60 | 42,10 | 43,22 | -0,87% | 57.580,00 |
| 18.07.2024 | 44,64 | 44,65 | 43,57 | 43,60 | -1,31% | 55.411,00 |
| 17.07.2024 | 44,45 | 44,75 | 44,01 | 44,18 | -0,39% | 27.675,00 |
| 16.07.2024 | 43,56 | 44,63 | 43,51 | 44,36 | 1,92% | 32.223,00 |
| 15.07.2024 | 43,70 | 44,06 | 43,19 | 43,52 | 0,02% | 29.292,00 |
| 12.07.2024 | 43,43 | 44,00 | 42,55 | 43,51 | 0,25% | 31.789,00 |
| 11.07.2024 | 42,11 | 43,40 | 41,71 | 43,40 | 3,44% | 83.203,00 |
| 10.07.2024 | 41,00 | 42,30 | 40,61 | 41,96 | 3,41% | 42.300,00 |
| 09.07.2024 | 40,81 | 40,93 | 40,52 | 40,57 | -0,55% | 10.433,00 |
| 08.07.2024 | 41,20 | 41,40 | 40,21 | 40,80 | -0,87% | 27.969,00 |
| 05.07.2024 | 40,37 | 41,16 | 40,21 | 41,16 | 2,06% | 38.210,00 |
| 04.07.2024 | 40,20 | 40,42 | 39,88 | 40,33 | 0,89% | 16.479,00 |
| 03.07.2024 | 38,73 | 40,43 | 38,73 | 39,97 | 3,10% | 53.090,00 |
| 02.07.2024 | 38,84 | 39,25 | 38,44 | 38,77 | -0,15% | 28.542,00 |
| 01.07.2024 | 38,91 | 39,48 | 38,81 | 38,83 | -0,37% | 23.261,00 |
| 28.06.2024 | 39,30 | 39,55 | 38,87 | 38,98 | -0,66% | 16.026,00 |
| 27.06.2024 | 38,85 | 39,26 | 38,79 | 39,24 | 1,29% | 16.203,00 |
| 26.06.2024 | 39,15 | 39,20 | 38,65 | 38,74 | -1,07% | 21.981,00 |
| 25.06.2024 | 39,55 | 39,79 | 39,13 | 39,16 | -1,71% | 15.707,00 |
| 24.06.2024 | 39,34 | 40,10 | 39,29 | 39,84 | 0,78% | 18.296,00 |
| 21.06.2024 | 40,40 | 40,40 | 39,53 | 39,53 | -1,24% | 25.790,00 |
| 20.06.2024 | 39,26 | 40,20 | 39,12 | 40,02 | 4,26% | 76.143,00 |
| 19.06.2024 | 38,81 | 39,08 | 38,39 | 38,39 | -1,51% | 16.326,00 |
| 18.06.2024 | 38,47 | 39,05 | 38,05 | 38,98 | 1,90% | 26.769,00 |
| 17.06.2024 | 37,92 | 38,42 | 37,73 | 38,25 | 0,62% | 26.585,00 |
| 14.06.2024 | 38,00 | 38,48 | 37,65 | 38,02 | 0,64% | 25.574,00 |
| 13.06.2024 | 37,80 | 38,03 | 37,20 | 37,78 | -0,51% | 15.017,00 |
| 12.06.2024 | 37,81 | 38,50 | 37,65 | 37,97 | 0,69% | 17.722,00 |
| 11.06.2024 | 37,85 | 38,34 | 37,34 | 37,71 | -1,44% | 14.886,00 |
| 10.06.2024 | 37,51 | 38,26 | 37,31 | 38,26 | 2,48% | 20.418,00 |
| 07.06.2024 | 39,06 | 39,33 | 37,21 | 37,34 | -4,34% | 30.990,00 |
| 06.06.2024 | 38,20 | 39,09 | 37,39 | 39,03 | 3,61% | 16.537,00 |
| 05.06.2024 | 37,31 | 37,80 | 37,25 | 37,67 | 1,15% | 21.976,00 |
| 04.06.2024 | 38,46 | 38,60 | 36,86 | 37,24 | -3,22% | 36.426,00 |
| 03.06.2024 | 38,61 | 38,87 | 38,22 | 38,48 | -0,38% | 21.990,00 |
| 31.05.2024 | 38,90 | 38,90 | 38,17 | 38,63 | 0,06% | 25.370,00 |