94,690€
2,72%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 91,78 | 95,12 | 91,40 | 94,69 | 2,80% | 18.231,00 |
| 29.04.2026 | 94,01 | 94,54 | 91,45 | 92,11 | -1,68% | 12.293,00 |
| 28.04.2026 | 98,01 | 98,13 | 93,34 | 93,68 | -5,37% | 23.223,00 |
| 27.04.2026 | 101,72 | 101,98 | 98,90 | 99,00 | -3,85% | 41.667,00 |
| 24.04.2026 | 95,36 | 103,04 | 94,41 | 102,96 | 8,75% | 31.174,00 |
| 23.04.2026 | 94,69 | 95,00 | 92,49 | 94,68 | -0,86% | 8.416,00 |
| 22.04.2026 | 94,61 | 96,17 | 94,45 | 95,50 | 2,42% | 8.186,00 |
| 21.04.2026 | 97,27 | 97,49 | 93,17 | 93,24 | -4,37% | 28.421,00 |
| 20.04.2026 | 97,59 | 97,60 | 96,29 | 97,50 | -1,48% | 4.688,00 |
| 17.04.2026 | 95,58 | 99,70 | 95,13 | 98,96 | 2,89% | 17.804,00 |
| 16.04.2026 | 96,00 | 97,29 | 95,62 | 96,18 | 0,35% | 8.674,00 |
| 15.04.2026 | 100,12 | 100,78 | 95,84 | 95,84 | -5,05% | 77.871,00 |
| 14.04.2026 | 100,20 | 101,72 | 99,27 | 100,94 | 1,81% | 35.959,00 |
| 13.04.2026 | 101,08 | 102,06 | 98,62 | 99,15 | -3,79% | 38.738,00 |
| 10.04.2026 | 101,78 | 103,86 | 100,70 | 103,06 | 1,14% | 12.178,00 |
| 09.04.2026 | 101,32 | 102,12 | 100,12 | 101,90 | 0,61% | 21.861,00 |
| 08.04.2026 | 103,50 | 104,90 | 99,71 | 101,28 | 2,55% | 31.898,00 |
| 07.04.2026 | 98,00 | 98,99 | 95,76 | 98,76 | 0,28% | 15.779,00 |
| 02.04.2026 | 95,18 | 99,51 | 93,01 | 98,48 | 0,40% | 17.500,00 |
| 01.04.2026 | 94,80 | 99,54 | 94,21 | 98,09 | 4,81% | 39.761,00 |
| 31.03.2026 | 90,51 | 93,77 | 90,51 | 93,59 | 4,68% | 17.665,00 |
| 30.03.2026 | 89,15 | 92,14 | 88,41 | 89,41 | 0,69% | 16.700,00 |
| 27.03.2026 | 88,60 | 89,51 | 85,80 | 88,80 | 0,90% | 21.288,00 |
| 26.03.2026 | 86,67 | 88,19 | 84,39 | 88,01 | 0,49% | 14.636,00 |
| 25.03.2026 | 89,10 | 90,62 | 87,45 | 87,58 | 0,33% | 26.897,00 |
| 24.03.2026 | 84,01 | 87,29 | 82,43 | 87,29 | 2,82% | 19.129,00 |
| 23.03.2026 | 77,77 | 86,46 | 75,11 | 84,90 | 2,45% | 73.275,00 |
| 20.03.2026 | 86,52 | 88,09 | 81,71 | 82,87 | -3,75% | 44.636,00 |
| 19.03.2026 | 90,40 | 90,40 | 83,19 | 86,10 | -6,46% | 92.050,00 |
| 18.03.2026 | 95,86 | 96,69 | 91,82 | 92,05 | -3,91% | 19.897,00 |
| 17.03.2026 | 95,06 | 97,50 | 94,81 | 95,80 | 0,46% | 15.981,00 |
| 16.03.2026 | 95,51 | 97,20 | 92,87 | 95,36 | -0,02% | 26.343,00 |
| 13.03.2026 | 99,61 | 100,20 | 95,21 | 95,38 | -3,43% | 15.944,00 |
| 12.03.2026 | 99,11 | 101,14 | 98,77 | 98,77 | -1,70% | 7.087,00 |
| 11.03.2026 | 101,62 | 102,48 | 98,33 | 100,48 | -1,45% | 12.146,00 |
| 10.03.2026 | 100,38 | 103,26 | 100,02 | 101,96 | 1,19% | 19.628,00 |
| 09.03.2026 | 98,79 | 100,98 | 94,74 | 100,76 | 0,80% | 34.891,00 |
| 06.03.2026 | 100,98 | 101,36 | 97,82 | 99,96 | -0,12% | 20.571,00 |
| 05.03.2026 | 102,00 | 103,58 | 98,57 | 100,08 | -2,44% | 20.654,00 |
| 04.03.2026 | 104,22 | 104,84 | 102,30 | 102,58 | 0,67% | 68.730,00 |
| 03.03.2026 | 108,50 | 109,50 | 100,50 | 101,90 | -7,36% | 145.878,00 |
| 02.03.2026 | 114,62 | 115,88 | 106,76 | 110,00 | -0,16% | 60.142,00 |
| 27.02.2026 | 106,92 | 110,92 | 106,92 | 110,18 | 2,25% | 25.726,00 |
| 26.02.2026 | 106,48 | 108,42 | 104,00 | 107,76 | 1,32% | 19.275,00 |
| 25.02.2026 | 104,82 | 107,48 | 104,82 | 106,36 | 1,16% | 28.608,00 |
| 24.02.2026 | 103,72 | 105,88 | 101,14 | 105,14 | -0,06% | 20.315,00 |
| 23.02.2026 | 104,10 | 106,98 | 103,00 | 105,20 | 1,00% | 78.630,00 |
| 20.02.2026 | 101,28 | 106,24 | 100,78 | 104,16 | -2,33% | 58.312,00 |
| 19.02.2026 | 105,78 | 107,20 | 104,06 | 106,64 | 0,62% | 21.142,00 |
| 18.02.2026 | 103,62 | 107,76 | 103,62 | 105,98 | 2,67% | 20.123,00 |
| 17.02.2026 | 102,30 | 104,26 | 99,88 | 103,22 | -0,69% | 17.009,00 |
| 16.02.2026 | 105,28 | 105,28 | 102,82 | 103,94 | -1,94% | 12.305,00 |
| 13.02.2026 | 101,20 | 106,32 | 99,87 | 106,00 | 6,53% | 29.296,00 |
| 12.02.2026 | 103,96 | 105,60 | 99,50 | 99,50 | -5,24% | 26.092,00 |
| 11.02.2026 | 102,80 | 105,18 | 102,28 | 105,00 | 2,74% | 25.118,00 |
| 10.02.2026 | 100,50 | 102,26 | 99,56 | 102,20 | 0,85% | 15.704,00 |
| 09.02.2026 | 98,29 | 101,56 | 97,42 | 101,34 | 4,23% | 25.420,00 |
| 06.02.2026 | 92,10 | 97,54 | 91,76 | 97,23 | 5,67% | 28.740,00 |
| 05.02.2026 | 97,49 | 98,01 | 91,71 | 92,01 | -6,83% | 39.416,00 |
| 04.02.2026 | 101,42 | 102,18 | 96,42 | 98,75 | -0,74% | 28.505,00 |
| 03.02.2026 | 98,49 | 101,28 | 97,40 | 99,49 | 3,94% | 42.305,00 |
| 02.02.2026 | 89,72 | 98,23 | 87,20 | 95,72 | 0,98% | 86.607,00 |
| 30.01.2026 | 103,00 | 103,00 | 93,80 | 94,79 | -10,32% | 105.635,00 |
| 29.01.2026 | 111,52 | 112,76 | 103,62 | 105,70 | -4,38% | 76.310,00 |
| 28.01.2026 | 107,74 | 110,76 | 106,60 | 110,54 | 4,90% | 44.660,00 |
| 27.01.2026 | 106,50 | 107,52 | 101,62 | 105,38 | -0,70% | 37.837,00 |
| 26.01.2026 | 108,22 | 110,02 | 105,78 | 106,12 | 0,93% | 65.876,00 |
| 23.01.2026 | 104,56 | 105,70 | 103,24 | 105,14 | 1,55% | 40.398,00 |
| 22.01.2026 | 101,30 | 104,74 | 100,84 | 103,54 | 1,73% | 27.087,00 |
| 21.01.2026 | 104,20 | 104,58 | 100,88 | 101,78 | 0,02% | 60.898,00 |
| 20.01.2026 | 100,38 | 101,98 | 99,74 | 101,76 | 2,17% | 38.518,00 |
| 19.01.2026 | 98,51 | 100,40 | 98,51 | 99,60 | 1,59% | 25.790,00 |
| 16.01.2026 | 98,50 | 98,99 | 95,96 | 98,04 | -0,59% | 18.193,00 |
| 15.01.2026 | 96,80 | 98,84 | 96,55 | 98,62 | 0,47% | 22.412,00 |
| 14.01.2026 | 99,43 | 99,96 | 96,28 | 98,16 | -0,24% | 33.976,00 |
| 13.01.2026 | 96,30 | 98,65 | 96,11 | 98,40 | 1,57% | 34.753,00 |
| 12.01.2026 | 95,41 | 97,34 | 94,84 | 96,88 | 3,46% | 31.829,00 |
| 09.01.2026 | 91,38 | 93,64 | 90,81 | 93,64 | 2,28% | 27.676,00 |
| 08.01.2026 | 90,80 | 91,57 | 89,59 | 91,55 | -1,07% | 24.143,00 |
| 07.01.2026 | 92,13 | 93,30 | 89,66 | 92,54 | -0,71% | 32.704,00 |
| 06.01.2026 | 88,95 | 93,43 | 88,35 | 93,20 | 5,33% | 54.523,00 |
| 05.01.2026 | 88,10 | 90,55 | 87,81 | 88,48 | 2,73% | 51.553,00 |
| 02.01.2026 | 86,40 | 88,48 | 83,70 | 86,13 | -1,00% | 52.360,00 |
| 30.12.2025 | 86,19 | 87,00 | 85,51 | 87,00 | 2,76% | 10.613,00 |
| 29.12.2025 | 89,50 | 89,99 | 83,01 | 84,66 | -5,35% | 79.253,00 |
| 23.12.2025 | 89,66 | 90,29 | 87,68 | 89,45 | 0,49% | 30.645,00 |
| 22.12.2025 | 88,21 | 89,87 | 87,39 | 89,01 | 2,68% | 52.271,00 |
| 19.12.2025 | 84,11 | 87,29 | 84,11 | 86,69 | 2,57% | 24.673,00 |
| 18.12.2025 | 84,16 | 85,78 | 83,51 | 84,52 | 0,43% | 29.873,00 |
| 17.12.2025 | 84,31 | 85,14 | 83,50 | 84,16 | 0,59% | 21.087,00 |
| 16.12.2025 | 83,60 | 84,88 | 82,65 | 83,67 | -1,47% | 71.396,00 |
| 15.12.2025 | 85,50 | 86,34 | 83,90 | 84,92 | 1,40% | 48.420,00 |
| 12.12.2025 | 84,50 | 87,59 | 82,50 | 83,75 | -1,12% | 106.789,00 |
| 11.12.2025 | 79,90 | 85,38 | 79,90 | 84,70 | 5,07% | 111.357,00 |
| 10.12.2025 | 79,83 | 81,40 | 78,90 | 80,61 | -0,36% | 40.725,00 |
| 09.12.2025 | 76,47 | 80,90 | 76,11 | 80,90 | 5,96% | 23.587,00 |
| 08.12.2025 | 77,00 | 78,14 | 76,35 | 76,35 | -1,23% | 10.200,00 |
| 05.12.2025 | 78,11 | 79,45 | 77,30 | 77,30 | -0,53% | 16.908,00 |
| 04.12.2025 | 76,55 | 77,91 | 75,56 | 77,71 | 1,01% | 8.165,00 |
| 03.12.2025 | 78,09 | 78,77 | 76,72 | 76,93 | -0,98% | 8.329,00 |