44,270€
-0,86%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 38,26 | 39,10 | 38,15 | 38,91 | 1,50% | 8.928,00 |
| 13.01.2025 | 38,11 | 38,44 | 37,84 | 38,34 | -0,43% | 10.140,00 |
| 10.01.2025 | 38,38 | 39,22 | 38,22 | 38,50 | 0,12% | 10.710,00 |
| 09.01.2025 | 37,81 | 38,50 | 37,81 | 38,46 | 1,56% | 9.203,00 |
| 08.01.2025 | 37,16 | 37,87 | 36,92 | 37,87 | 2,13% | 3.630,00 |
| 07.01.2025 | 36,68 | 37,36 | 36,47 | 37,08 | 1,34% | 3.960,00 |
| 06.01.2025 | 36,70 | 37,14 | 36,44 | 36,59 | -1,39% | 9.841,00 |
| 03.01.2025 | 37,62 | 37,62 | 37,04 | 37,10 | -1,89% | 7.710,00 |
| 02.01.2025 | 36,14 | 37,82 | 36,14 | 37,82 | 4,56% | 6.159,00 |
| 30.12.2024 | 36,11 | 36,59 | 36,08 | 36,17 | -1,03% | 15.662,00 |
| 27.12.2024 | 36,83 | 36,83 | 36,07 | 36,54 | 0,27% | 13.791,00 |
| 23.12.2024 | 36,82 | 36,86 | 36,09 | 36,44 | -0,61% | 4.515,00 |
| 20.12.2024 | 35,80 | 36,78 | 35,51 | 36,67 | 2,23% | 13.878,00 |
| 19.12.2024 | 36,60 | 36,70 | 35,71 | 35,87 | -3,78% | 9.698,00 |
| 18.12.2024 | 38,05 | 38,05 | 37,28 | 37,28 | -1,45% | 7.762,00 |
| 17.12.2024 | 37,98 | 38,18 | 37,62 | 37,83 | -0,33% | 7.111,00 |
| 16.12.2024 | 38,24 | 38,63 | 37,89 | 37,95 | -1,89% | 8.612,00 |
| 13.12.2024 | 39,71 | 39,73 | 38,62 | 38,68 | -2,41% | 8.386,00 |
| 12.12.2024 | 40,25 | 40,35 | 39,64 | 39,64 | -1,15% | 6.485,00 |
| 11.12.2024 | 39,38 | 40,43 | 39,38 | 40,10 | 1,30% | 9.394,00 |
| 10.12.2024 | 39,54 | 40,16 | 39,44 | 39,58 | -0,50% | 8.680,00 |
| 09.12.2024 | 39,21 | 40,07 | 39,21 | 39,78 | 1,57% | 20.506,00 |
| 06.12.2024 | 38,70 | 39,48 | 38,32 | 39,17 | 2,75% | 11.291,00 |
| 05.12.2024 | 39,26 | 39,49 | 38,01 | 38,12 | -3,64% | 5.468,00 |
| 04.12.2024 | 39,79 | 39,79 | 39,07 | 39,56 | -1,15% | 8.277,00 |
| 03.12.2024 | 39,14 | 40,16 | 39,06 | 40,02 | 2,27% | 18.073,00 |
| 02.12.2024 | 39,29 | 39,55 | 39,13 | 39,13 | -1,94% | 8.681,00 |
| 29.11.2024 | 40,25 | 40,40 | 39,81 | 39,90 | 0,14% | 5.803,00 |
| 28.11.2024 | 39,94 | 40,37 | 39,85 | 39,85 | -0,45% | 1.315,00 |
| 27.11.2024 | 40,54 | 40,54 | 39,95 | 40,03 | -0,76% | 2.171,00 |
| 26.11.2024 | 40,22 | 40,62 | 40,07 | 40,33 | 0,09% | 13.527,00 |
| 25.11.2024 | 40,90 | 40,90 | 39,80 | 40,30 | -2,93% | 9.367,00 |
| 22.11.2024 | 41,60 | 42,15 | 41,48 | 41,51 | 1,15% | 23.366,00 |
| 21.11.2024 | 40,97 | 41,28 | 40,77 | 41,04 | 1,05% | 12.456,00 |
| 20.11.2024 | 40,85 | 40,89 | 40,43 | 40,62 | 0,63% | 8.934,00 |
| 19.11.2024 | 40,19 | 41,09 | 40,19 | 40,36 | 0,87% | 16.352,00 |
| 18.11.2024 | 39,20 | 40,13 | 39,20 | 40,01 | 2,73% | 16.363,00 |
| 15.11.2024 | 38,65 | 39,23 | 38,41 | 38,95 | 0,27% | 6.789,00 |
| 14.11.2024 | 38,78 | 38,98 | 38,28 | 38,84 | -0,70% | 19.191,00 |
| 13.11.2024 | 39,34 | 39,49 | 39,10 | 39,12 | 0,12% | 15.145,00 |
| 12.11.2024 | 39,23 | 39,58 | 38,79 | 39,07 | -2,41% | 25.567,00 |
| 11.11.2024 | 41,80 | 41,98 | 39,84 | 40,04 | -4,02% | 24.472,00 |
| 08.11.2024 | 41,63 | 42,05 | 41,42 | 41,71 | 0,64% | 5.358,00 |