46,253€
-3,44%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,01 | 48,13 | 46,27 | 46,29 | -3,37% | 14.314,00 |
| 05.06.2025 | 48,31 | 49,12 | 47,90 | 47,90 | -1,33% | 9.577,00 |
| 04.06.2025 | 48,41 | 48,81 | 48,41 | 48,55 | 0,99% | 4.549,00 |
| 03.06.2025 | 48,31 | 48,38 | 47,60 | 48,07 | -1,15% | 7.967,00 |
| 02.06.2025 | 46,76 | 48,85 | 46,63 | 48,63 | 5,82% | 15.992,00 |
| 30.05.2025 | 46,05 | 46,40 | 45,60 | 45,96 | -0,67% | 22.169,00 |
| 29.05.2025 | 46,41 | 46,92 | 46,20 | 46,27 | -0,71% | 53.953,00 |
| 28.05.2025 | 46,71 | 46,86 | 46,54 | 46,60 | 0,00% | 6.753,00 |
| 27.05.2025 | 46,28 | 46,74 | 46,04 | 46,60 | -0,45% | 3.742,00 |
| 26.05.2025 | 47,22 | 47,25 | 46,80 | 46,81 | -0,82% | 2.590,00 |
| 23.05.2025 | 47,23 | 47,93 | 46,83 | 47,19 | 1,05% | 5.763,00 |
| 22.05.2025 | 46,92 | 47,14 | 46,10 | 46,70 | 0,06% | 14.117,00 |
| 21.05.2025 | 46,42 | 46,70 | 46,03 | 46,67 | 1,26% | 7.788,00 |
| 20.05.2025 | 44,76 | 46,15 | 44,76 | 46,09 | 2,54% | 8.273,00 |
| 19.05.2025 | 45,22 | 45,60 | 44,55 | 44,95 | 0,65% | 14.757,00 |
| 16.05.2025 | 44,15 | 44,66 | 43,34 | 44,66 | 1,77% | 13.001,00 |
| 15.05.2025 | 43,20 | 43,89 | 42,74 | 43,89 | 1,29% | 9.157,00 |
| 14.05.2025 | 44,88 | 44,88 | 42,97 | 43,33 | -3,48% | 67.585,00 |
| 13.05.2025 | 45,95 | 46,12 | 44,80 | 44,89 | -1,93% | 8.315,00 |
| 12.05.2025 | 46,52 | 46,80 | 45,70 | 45,77 | -4,14% | 79.342,00 |
| 09.05.2025 | 47,21 | 47,75 | 47,11 | 47,75 | 0,34% | 3.257,00 |
| 08.05.2025 | 47,55 | 47,87 | 47,21 | 47,59 | -0,13% | 4.798,00 |
| 07.05.2025 | 47,38 | 47,80 | 47,16 | 47,65 | 0,62% | 10.211,00 |
| 06.05.2025 | 47,36 | 47,81 | 46,91 | 47,35 | 1,33% | 6.330,00 |
| 05.05.2025 | 45,43 | 46,83 | 45,43 | 46,73 | 2,97% | 5.355,00 |
| 02.05.2025 | 46,10 | 46,19 | 45,36 | 45,38 | -2,44% | 6.340,00 |
| 30.04.2025 | 46,53 | 46,56 | 45,61 | 46,52 | -0,01% | 19.842,00 |
| 29.04.2025 | 47,06 | 47,20 | 46,51 | 46,52 | -1,15% | 7.595,00 |
| 28.04.2025 | 46,92 | 47,44 | 46,78 | 47,06 | 0,00% | 9.456,00 |
| 25.04.2025 | 47,99 | 48,19 | 47,02 | 47,06 | -2,33% | 11.120,00 |
| 24.04.2025 | 47,52 | 48,28 | 47,50 | 48,19 | 3,89% | 25.515,00 |
| 23.04.2025 | 46,37 | 46,99 | 45,44 | 46,38 | -3,93% | 34.126,00 |
| 22.04.2025 | 49,50 | 49,82 | 48,18 | 48,28 | 0,04% | 27.959,00 |
| 17.04.2025 | 49,11 | 49,29 | 48,26 | 48,26 | -3,06% | 14.050,00 |
| 16.04.2025 | 49,50 | 50,15 | 49,18 | 49,78 | 3,07% | 24.862,00 |
| 15.04.2025 | 48,59 | 48,90 | 47,96 | 48,30 | -0,33% | 9.961,00 |
| 14.04.2025 | 48,49 | 48,67 | 47,32 | 48,46 | 0,28% | 20.673,00 |
| 11.04.2025 | 45,66 | 48,82 | 45,66 | 48,32 | 6,33% | 31.868,00 |
| 10.04.2025 | 44,73 | 45,74 | 43,67 | 45,45 | 7,32% | 31.406,00 |
| 09.04.2025 | 42,30 | 42,76 | 41,33 | 42,35 | 0,13% | 6.892,00 |
| 08.04.2025 | 41,83 | 43,25 | 41,60 | 42,29 | 2,61% | 18.944,00 |
| 07.04.2025 | 37,21 | 42,09 | 37,21 | 41,22 | 2,12% | 38.581,00 |
| 04.04.2025 | 43,54 | 43,54 | 39,95 | 40,36 | -8,71% | 12.520,00 |
| 03.04.2025 | 44,41 | 44,41 | 41,97 | 44,21 | -1,00% | 48.666,00 |
| 02.04.2025 | 44,73 | 45,13 | 44,24 | 44,66 | -0,99% | 12.038,00 |
| 01.04.2025 | 44,85 | 45,24 | 44,52 | 45,10 | 1,19% | 14.398,00 |
| 31.03.2025 | 45,01 | 45,17 | 43,64 | 44,57 | -0,25% | 6.721,00 |
| 28.03.2025 | 44,88 | 45,70 | 44,65 | 44,68 | 0,11% | 19.079,00 |
| 27.03.2025 | 44,52 | 44,87 | 44,30 | 44,63 | 1,36% | 6.887,00 |
| 26.03.2025 | 44,26 | 44,53 | 43,79 | 44,03 | -0,18% | 7.006,00 |
| 25.03.2025 | 43,69 | 44,33 | 43,56 | 44,11 | 0,90% | 2.777,00 |
| 24.03.2025 | 43,91 | 44,03 | 43,23 | 43,72 | 1,26% | 9.373,00 |
| 21.03.2025 | 43,88 | 43,88 | 42,87 | 43,17 | -2,44% | 6.773,00 |
| 20.03.2025 | 44,21 | 44,44 | 43,50 | 44,25 | 0,34% | 6.317,00 |
| 19.03.2025 | 43,85 | 44,20 | 43,60 | 44,10 | 0,35% | 4.846,00 |
| 18.03.2025 | 43,89 | 44,53 | 43,57 | 43,95 | 1,22% | 7.077,00 |
| 17.03.2025 | 42,62 | 43,54 | 42,32 | 43,42 | 1,88% | 10.919,00 |
| 14.03.2025 | 42,43 | 42,90 | 42,26 | 42,62 | 0,66% | 14.066,00 |
| 13.03.2025 | 40,07 | 42,58 | 40,07 | 42,34 | 5,88% | 4.351,00 |
| 12.03.2025 | 40,00 | 40,27 | 39,43 | 39,99 | 0,93% | 5.179,00 |
| 11.03.2025 | 39,03 | 40,15 | 39,03 | 39,62 | -0,38% | 11.640,00 |
| 10.03.2025 | 40,50 | 40,50 | 39,68 | 39,77 | -1,80% | 6.495,00 |
| 07.03.2025 | 40,86 | 41,37 | 40,30 | 40,50 | -0,25% | 4.952,00 |
| 06.03.2025 | 40,57 | 40,75 | 39,85 | 40,60 | 0,81% | 9.728,00 |
| 05.03.2025 | 40,18 | 40,39 | 39,67 | 40,27 | 0,04% | 5.272,00 |
| 04.03.2025 | 40,16 | 40,77 | 39,97 | 40,26 | -1,21% | 11.318,00 |
| 03.03.2025 | 40,86 | 41,84 | 40,75 | 40,75 | 0,80% | 15.682,00 |
| 28.02.2025 | 40,49 | 40,66 | 39,69 | 40,43 | -1,55% | 11.433,00 |
| 27.02.2025 | 41,21 | 41,40 | 40,50 | 41,06 | -1,45% | 22.943,00 |
| 26.02.2025 | 40,74 | 41,78 | 40,63 | 41,67 | 3,52% | 6.509,00 |
| 25.02.2025 | 41,92 | 41,99 | 40,25 | 40,25 | -3,65% | 29.731,00 |
| 24.02.2025 | 43,21 | 43,78 | 41,60 | 41,78 | -6,54% | 18.229,00 |
| 21.02.2025 | 45,37 | 45,97 | 43,83 | 44,70 | -2,73% | 23.555,00 |
| 20.02.2025 | 45,83 | 46,18 | 45,19 | 45,96 | 0,92% | 10.676,00 |
| 19.02.2025 | 45,40 | 45,83 | 45,02 | 45,54 | 1,23% | 7.649,00 |
| 18.02.2025 | 45,17 | 45,27 | 44,82 | 44,98 | 0,85% | 3.365,00 |
| 17.02.2025 | 44,93 | 45,06 | 44,00 | 44,60 | -0,48% | 4.547,00 |
| 14.02.2025 | 45,71 | 46,23 | 44,72 | 44,82 | -0,90% | 7.176,00 |
| 13.02.2025 | 45,06 | 45,46 | 44,93 | 45,22 | 1,08% | 10.143,00 |
| 12.02.2025 | 43,99 | 44,74 | 43,43 | 44,74 | 0,62% | 16.383,00 |
| 11.02.2025 | 45,31 | 45,31 | 44,39 | 44,46 | -0,94% | 6.197,00 |
| 10.02.2025 | 44,20 | 45,01 | 44,06 | 44,88 | 2,70% | 11.570,00 |
| 07.02.2025 | 43,57 | 44,18 | 43,21 | 43,70 | 1,63% | 6.747,00 |
| 06.02.2025 | 43,22 | 43,53 | 42,90 | 43,00 | -1,13% | 8.703,00 |
| 05.02.2025 | 41,87 | 43,60 | 41,87 | 43,49 | 4,46% | 20.388,00 |
| 04.02.2025 | 41,79 | 42,10 | 41,48 | 41,64 | -1,50% | 8.494,00 |
| 03.02.2025 | 41,57 | 42,42 | 41,16 | 42,27 | 2,25% | 8.446,00 |
| 31.01.2025 | 41,84 | 42,12 | 41,31 | 41,34 | -0,70% | 8.191,00 |
| 30.01.2025 | 40,18 | 41,70 | 39,99 | 41,63 | 4,66% | 7.243,00 |
| 29.01.2025 | 39,67 | 40,32 | 39,63 | 39,78 | 0,96% | 3.695,00 |
| 28.01.2025 | 39,58 | 39,98 | 39,36 | 39,40 | 0,66% | 3.280,00 |
| 27.01.2025 | 39,80 | 40,00 | 39,10 | 39,14 | -2,61% | 14.165,00 |
| 24.01.2025 | 40,52 | 40,76 | 40,04 | 40,19 | 1,11% | 20.539,00 |
| 23.01.2025 | 39,75 | 40,10 | 39,50 | 39,75 | -0,87% | 8.466,00 |
| 22.01.2025 | 40,86 | 40,95 | 40,00 | 40,10 | -1,72% | 12.869,00 |
| 21.01.2025 | 40,60 | 41,10 | 40,45 | 40,80 | 1,14% | 14.655,00 |
| 20.01.2025 | 40,69 | 40,88 | 40,19 | 40,34 | -0,33% | 11.210,00 |
| 17.01.2025 | 40,35 | 40,56 | 40,09 | 40,47 | -0,57% | 5.303,00 |
| 16.01.2025 | 40,30 | 40,94 | 40,30 | 40,70 | 3,19% | 6.609,00 |
| 15.01.2025 | 39,23 | 39,48 | 39,16 | 39,44 | 1,36% | 7.794,00 |