40,495€
-0,50%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 41,30 | 41,65 | 41,00 | 41,45 | 0,44% | 22.764,00 |
| 06.11.2024 | 42,11 | 42,39 | 40,73 | 41,27 | -1,94% | 23.138,00 |
| 05.11.2024 | 41,83 | 42,34 | 41,78 | 42,08 | 0,84% | 7.028,00 |
| 04.11.2024 | 41,92 | 42,08 | 41,42 | 41,73 | -0,22% | 12.471,00 |
| 01.11.2024 | 41,87 | 42,28 | 41,68 | 41,82 | -0,11% | 23.378,00 |
| 31.10.2024 | 43,40 | 43,40 | 41,63 | 41,87 | -3,11% | 24.345,00 |
| 30.10.2024 | 44,46 | 44,46 | 42,87 | 43,21 | -2,57% | 16.347,00 |
| 29.10.2024 | 45,30 | 45,81 | 44,21 | 44,35 | -1,44% | 28.275,00 |
| 28.10.2024 | 45,01 | 45,14 | 44,46 | 45,00 | -0,25% | 12.245,00 |
| 25.10.2024 | 44,38 | 45,14 | 43,30 | 45,12 | -6,02% | 66.604,00 |
| 24.10.2024 | 50,45 | 51,97 | 48,01 | 48,01 | -10,72% | 43.154,00 |
| 23.10.2024 | 54,49 | 54,60 | 53,40 | 53,77 | -0,02% | 9.626,00 |
| 22.10.2024 | 53,62 | 53,95 | 53,38 | 53,78 | 0,52% | 9.220,00 |
| 21.10.2024 | 53,47 | 54,10 | 53,05 | 53,50 | 0,75% | 15.901,00 |
| 18.10.2024 | 52,71 | 53,10 | 52,00 | 53,10 | 1,10% | 7.979,00 |
| 17.10.2024 | 52,10 | 52,68 | 51,77 | 52,52 | 1,29% | 7.485,00 |
| 16.10.2024 | 51,20 | 52,49 | 51,20 | 51,85 | 1,91% | 13.477,00 |
| 15.10.2024 | 50,08 | 50,88 | 50,08 | 50,88 | 2,27% | 4.380,00 |
| 14.10.2024 | 49,70 | 49,97 | 49,55 | 49,75 | 0,30% | 7.602,00 |
| 11.10.2024 | 48,88 | 49,85 | 48,88 | 49,60 | 2,65% | 5.511,00 |
| 10.10.2024 | 48,20 | 48,89 | 48,10 | 48,32 | 0,99% | 4.179,00 |
| 09.10.2024 | 48,34 | 48,34 | 47,38 | 47,85 | 0,34% | 5.542,00 |
| 08.10.2024 | 48,18 | 48,43 | 47,69 | 47,69 | -1,08% | 7.232,00 |
| 07.10.2024 | 48,43 | 48,64 | 47,80 | 48,21 | -1,05% | 3.981,00 |
| 04.10.2024 | 48,38 | 49,00 | 47,91 | 48,72 | 1,07% | 7.099,00 |
| 03.10.2024 | 48,99 | 49,01 | 48,05 | 48,20 | -2,02% | 3.524,00 |
| 02.10.2024 | 48,56 | 49,37 | 48,41 | 49,20 | 0,04% | 10.073,00 |
| 01.10.2024 | 48,30 | 49,59 | 48,25 | 49,18 | 2,49% | 5.397,00 |
| 30.09.2024 | 48,53 | 48,58 | 47,63 | 47,98 | -1,29% | 6.137,00 |
| 27.09.2024 | 49,71 | 49,71 | 48,27 | 48,61 | -2,67% | 5.525,00 |
| 26.09.2024 | 49,89 | 50,45 | 49,31 | 49,94 | 0,42% | 9.493,00 |
| 25.09.2024 | 49,60 | 50,25 | 49,49 | 49,73 | 0,00% | 8.007,00 |
| 24.09.2024 | 49,01 | 49,85 | 48,83 | 49,73 | -0,28% | 3.351,00 |
| 23.09.2024 | 49,04 | 50,00 | 48,58 | 49,87 | 3,24% | 8.954,00 |
| 20.09.2024 | 48,24 | 48,93 | 48,24 | 48,31 | 0,52% | 4.203,00 |
| 19.09.2024 | 48,75 | 49,08 | 47,40 | 48,06 | 0,54% | 10.747,00 |
| 18.09.2024 | 47,95 | 48,20 | 47,62 | 47,80 | 0,48% | 5.317,00 |
| 17.09.2024 | 47,85 | 48,00 | 47,17 | 47,57 | -0,96% | 3.535,00 |
| 16.09.2024 | 48,52 | 48,60 | 47,75 | 48,03 | -1,39% | 4.675,00 |
| 13.09.2024 | 48,00 | 48,92 | 47,94 | 48,70 | 1,94% | 5.616,00 |
| 12.09.2024 | 46,16 | 47,97 | 46,00 | 47,78 | 4,24% | 8.167,00 |
| 11.09.2024 | 46,59 | 46,72 | 45,51 | 45,83 | -0,95% | 3.926,00 |
| 10.09.2024 | 46,13 | 46,27 | 45,74 | 46,27 | -0,15% | 7.454,00 |
| 09.09.2024 | 45,50 | 46,44 | 45,36 | 46,34 | 0,75% | 3.249,00 |
| 06.09.2024 | 46,85 | 47,24 | 45,89 | 46,00 | -2,44% | 4.533,00 |
| 05.09.2024 | 46,67 | 47,46 | 46,58 | 47,15 | 0,69% | 4.293,00 |
| 04.09.2024 | 46,81 | 47,05 | 46,39 | 46,82 | -0,48% | 4.228,00 |
| 03.09.2024 | 47,81 | 48,27 | 46,41 | 47,05 | -1,21% | 10.466,00 |
| 02.09.2024 | 47,77 | 47,83 | 47,50 | 47,62 | -0,97% | 3.913,00 |
| 30.08.2024 | 48,12 | 48,62 | 47,75 | 48,09 | 0,17% | 4.908,00 |
| 29.08.2024 | 46,60 | 48,11 | 46,60 | 48,01 | 3,23% | 13.744,00 |
| 28.08.2024 | 46,71 | 46,88 | 46,33 | 46,51 | -0,99% | 3.868,00 |
| 27.08.2024 | 46,55 | 47,03 | 46,51 | 46,97 | 0,36% | 1.478,00 |
| 26.08.2024 | 46,70 | 47,26 | 46,62 | 46,80 | 0,09% | 8.000,00 |