38,933€
0,24%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 46,60 | 46,85 | 46,41 | 46,76 | 0,97% | 7.066,00 |
| 22.08.2024 | 46,32 | 46,50 | 45,75 | 46,31 | 0,05% | 6.217,00 |
| 21.08.2024 | 46,44 | 46,46 | 45,91 | 46,29 | -0,10% | 5.153,00 |
| 20.08.2024 | 46,27 | 47,05 | 46,15 | 46,33 | 0,17% | 13.535,00 |
| 19.08.2024 | 45,40 | 46,35 | 45,18 | 46,25 | 2,38% | 6.795,00 |
| 16.08.2024 | 45,06 | 45,37 | 44,68 | 45,18 | 0,80% | 2.149,00 |
| 15.08.2024 | 44,60 | 45,29 | 44,14 | 44,82 | 1,61% | 13.875,00 |
| 14.08.2024 | 44,35 | 44,74 | 43,84 | 44,11 | -1,90% | 2.635,00 |
| 13.08.2024 | 44,70 | 45,03 | 44,30 | 44,96 | 1,03% | 4.151,00 |
| 12.08.2024 | 44,16 | 44,72 | 43,99 | 44,50 | 2,29% | 2.701,00 |
| 09.08.2024 | 43,67 | 44,06 | 42,98 | 43,51 | -0,49% | 3.952,00 |
| 08.08.2024 | 42,72 | 43,72 | 42,60 | 43,72 | -0,11% | 4.739,00 |
| 07.08.2024 | 43,53 | 44,15 | 43,53 | 43,77 | 0,98% | 5.536,00 |
| 06.08.2024 | 42,90 | 43,84 | 42,79 | 43,35 | 0,73% | 5.864,00 |
| 05.08.2024 | 43,06 | 43,50 | 41,12 | 43,03 | -1,59% | 15.975,00 |
| 02.08.2024 | 46,30 | 46,54 | 43,51 | 43,73 | -3,81% | 13.891,00 |
| 01.08.2024 | 45,45 | 46,30 | 44,82 | 45,46 | 0,90% | 7.640,00 |
| 31.07.2024 | 44,16 | 45,05 | 44,16 | 45,05 | 3,89% | 5.404,00 |
| 30.07.2024 | 43,86 | 44,00 | 43,37 | 43,37 | 0,22% | 1.057,00 |
| 29.07.2024 | 43,28 | 43,52 | 43,12 | 43,27 | 0,27% | 2.826,00 |
| 26.07.2024 | 42,36 | 43,30 | 42,33 | 43,16 | 1,65% | 8.582,00 |
| 25.07.2024 | 43,90 | 43,90 | 41,77 | 42,46 | -4,42% | 16.916,00 |
| 24.07.2024 | 43,70 | 44,47 | 43,60 | 44,42 | 2,01% | 20.292,00 |
| 23.07.2024 | 43,12 | 43,97 | 43,12 | 43,55 | 0,93% | 5.359,00 |
| 22.07.2024 | 43,20 | 43,41 | 42,90 | 43,15 | -0,13% | 2.193,00 |
| 19.07.2024 | 44,02 | 44,02 | 42,12 | 43,20 | -2,16% | 9.769,00 |
| 18.07.2024 | 44,64 | 44,77 | 43,99 | 44,16 | -0,47% | 9.227,00 |
| 17.07.2024 | 44,46 | 44,74 | 43,69 | 44,37 | -0,33% | 10.474,00 |
| 16.07.2024 | 43,71 | 44,51 | 43,47 | 44,51 | 1,83% | 9.852,00 |
| 15.07.2024 | 43,56 | 44,08 | 43,21 | 43,71 | 0,61% | 4.481,00 |
| 12.07.2024 | 43,16 | 43,62 | 42,64 | 43,45 | 1,91% | 8.131,00 |
| 11.07.2024 | 42,22 | 42,83 | 41,68 | 42,63 | 1,23% | 11.147,00 |
| 10.07.2024 | 40,69 | 42,16 | 40,69 | 42,11 | 3,77% | 6.080,00 |
| 09.07.2024 | 40,96 | 40,96 | 40,52 | 40,58 | -0,02% | 3.788,00 |
| 08.07.2024 | 40,99 | 41,06 | 40,50 | 40,59 | -1,11% | 5.366,00 |
| 05.07.2024 | 40,43 | 41,12 | 40,25 | 41,05 | 2,34% | 9.524,00 |
| 04.07.2024 | 40,06 | 40,22 | 39,74 | 40,11 | -0,34% | 5.324,00 |
| 03.07.2024 | 39,02 | 40,28 | 39,02 | 40,24 | 4,13% | 5.244,00 |
| 02.07.2024 | 38,75 | 39,34 | 38,57 | 38,65 | -0,96% | 4.951,00 |
| 01.07.2024 | 39,13 | 39,57 | 38,87 | 39,02 | -0,32% | 5.912,00 |