76,355€
-1,39%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 76,30 | 76,52 | 75,71 | 76,44 | -1,28% | 967,00 |
| 03.12.2025 | 77,79 | 78,34 | 77,31 | 77,43 | 0,87% | 1.938,00 |
| 02.12.2025 | 78,32 | 78,90 | 76,22 | 76,76 | -3,14% | 4.032,00 |
| 01.12.2025 | 79,03 | 79,57 | 78,20 | 79,25 | 0,80% | 8.061,00 |
| 28.11.2025 | 79,03 | 79,37 | 78,15 | 78,62 | 2,08% | 9.986,00 |
| 27.11.2025 | 77,01 | 77,82 | 76,79 | 77,02 | 0,05% | 2.978,00 |
| 26.11.2025 | 75,37 | 76,98 | 75,15 | 76,98 | 2,87% | 3.135,00 |
| 25.11.2025 | 75,80 | 75,80 | 73,87 | 74,83 | -0,60% | 9.056,00 |
| 24.11.2025 | 72,84 | 75,28 | 72,01 | 75,28 | 5,23% | 3.619,00 |
| 21.11.2025 | 70,34 | 72,06 | 68,60 | 71,54 | -4,51% | 19.769,00 |
| 20.11.2025 | 75,45 | 76,30 | 74,92 | 74,92 | -1,04% | 4.381,00 |
| 19.11.2025 | 75,02 | 77,01 | 75,00 | 75,71 | 1,49% | 6.640,00 |
| 18.11.2025 | 73,70 | 76,09 | 73,37 | 74,60 | -1,87% | 35.302,00 |
| 17.11.2025 | 75,90 | 76,82 | 75,00 | 76,02 | -0,95% | 5.372,00 |
| 14.11.2025 | 77,03 | 77,57 | 73,18 | 76,75 | -2,63% | 14.413,00 |
| 13.11.2025 | 81,05 | 81,76 | 78,50 | 78,82 | -2,03% | 13.895,00 |
| 12.11.2025 | 77,32 | 80,78 | 77,32 | 80,45 | 5,63% | 7.515,00 |
| 11.11.2025 | 76,50 | 77,20 | 75,61 | 76,16 | 1,28% | 7.763,00 |
| 10.11.2025 | 74,11 | 75,50 | 73,85 | 75,20 | 5,69% | 12.040,00 |
| 07.11.2025 | 72,44 | 72,65 | 70,38 | 71,15 | -2,00% | 4.149,00 |
| 06.11.2025 | 71,43 | 73,04 | 71,35 | 72,60 | 2,48% | 9.528,00 |
| 05.11.2025 | 69,22 | 70,92 | 69,19 | 70,84 | 1,87% | 7.189,00 |
| 04.11.2025 | 69,96 | 70,26 | 68,92 | 69,54 | -0,91% | 12.064,00 |
| 03.11.2025 | 70,44 | 71,09 | 69,89 | 70,18 | 0,98% | 8.617,00 |
| 31.10.2025 | 71,60 | 71,60 | 69,29 | 69,50 | -1,53% | 10.474,00 |
| 30.10.2025 | 68,84 | 71,17 | 68,67 | 70,58 | 1,73% | 15.847,00 |
| 29.10.2025 | 69,38 | 70,31 | 69,00 | 69,38 | 2,85% | 14.944,00 |
| 28.10.2025 | 65,81 | 67,70 | 64,68 | 67,46 | 0,79% | 36.556,00 |
| 27.10.2025 | 69,75 | 69,75 | 66,09 | 66,93 | -8,80% | 46.382,00 |
| 24.10.2025 | 71,68 | 73,64 | 70,00 | 73,39 | -3,56% | 56.550,00 |
| 23.10.2025 | 75,40 | 77,05 | 75,07 | 76,10 | 3,96% | 19.528,00 |
| 22.10.2025 | 75,00 | 75,11 | 70,74 | 73,20 | -1,01% | 64.319,00 |
| 21.10.2025 | 80,62 | 80,62 | 73,71 | 73,95 | -8,40% | 43.846,00 |
| 20.10.2025 | 78,10 | 81,08 | 78,10 | 80,73 | 2,66% | 25.018,00 |
| 17.10.2025 | 83,48 | 83,60 | 78,30 | 78,64 | -6,15% | 20.461,00 |
| 16.10.2025 | 80,97 | 83,79 | 80,86 | 83,79 | 4,52% | 28.100,00 |
| 15.10.2025 | 78,87 | 80,67 | 78,57 | 80,17 | 2,73% | 18.697,00 |
| 14.10.2025 | 76,48 | 78,04 | 75,83 | 78,04 | 1,51% | 14.622,00 |
| 13.10.2025 | 75,47 | 77,11 | 75,29 | 76,88 | 4,37% | 11.799,00 |
| 10.10.2025 | 72,97 | 74,86 | 72,97 | 73,66 | -0,90% | 10.525,00 |
| 09.10.2025 | 76,00 | 76,68 | 73,65 | 74,33 | -2,94% | 8.297,00 |
| 08.10.2025 | 75,62 | 76,58 | 75,40 | 76,58 | 1,98% | 10.504,00 |
| 07.10.2025 | 75,79 | 76,24 | 74,91 | 75,09 | -1,22% | 9.690,00 |
| 06.10.2025 | 75,19 | 76,24 | 74,77 | 76,02 | 3,11% | 15.770,00 |
| 03.10.2025 | 73,44 | 74,30 | 73,25 | 73,73 | 3,03% | 9.712,00 |
| 02.10.2025 | 73,50 | 74,09 | 71,56 | 71,56 | -2,05% | 12.514,00 |
| 01.10.2025 | 72,03 | 73,35 | 71,97 | 73,06 | 2,27% | 7.820,00 |
| 30.09.2025 | 72,75 | 72,75 | 69,71 | 71,44 | -0,82% | 22.393,00 |
| 29.09.2025 | 74,28 | 75,00 | 71,54 | 72,03 | -0,81% | 13.449,00 |
| 26.09.2025 | 71,48 | 72,62 | 71,06 | 72,62 | 1,30% | 8.455,00 |
| 25.09.2025 | 71,30 | 72,41 | 70,01 | 71,69 | 0,42% | 15.948,00 |
| 24.09.2025 | 71,89 | 72,04 | 71,24 | 71,39 | -1,15% | 5.212,00 |
| 23.09.2025 | 70,84 | 73,25 | 70,75 | 72,22 | 2,60% | 11.550,00 |
| 22.09.2025 | 70,59 | 71,42 | 69,60 | 70,39 | 1,72% | 33.437,00 |
| 19.09.2025 | 66,55 | 69,37 | 66,55 | 69,20 | 4,83% | 11.897,00 |
| 18.09.2025 | 65,79 | 66,94 | 65,33 | 66,01 | -1,29% | 9.396,00 |
| 17.09.2025 | 66,02 | 66,98 | 65,50 | 66,87 | 1,32% | 10.051,00 |
| 16.09.2025 | 67,23 | 67,54 | 66,00 | 66,00 | -1,36% | 7.773,00 |
| 15.09.2025 | 67,23 | 67,30 | 66,13 | 66,91 | -0,68% | 12.041,00 |
| 12.09.2025 | 67,94 | 68,35 | 67,34 | 67,37 | 0,96% | 6.585,00 |
| 11.09.2025 | 66,68 | 67,02 | 66,10 | 66,73 | 2,99% | 11.625,00 |
| 09.09.2025 | 64,83 | 64,83 | 64,79 | 64,79 | 0,17% | 100,00 |
| 08.09.2025 | 64,94 | 65,74 | 64,00 | 64,68 | -0,92% | 9.320,00 |
| 05.09.2025 | 64,66 | 65,37 | 64,39 | 65,28 | 1,63% | 8.177,00 |
| 04.09.2025 | 64,23 | 64,38 | 63,22 | 64,23 | -1,79% | 8.854,00 |
| 03.09.2025 | 64,98 | 65,74 | 64,75 | 65,40 | 0,41% | 7.558,00 |
| 02.09.2025 | 64,78 | 65,34 | 63,49 | 65,13 | 1,16% | 13.244,00 |
| 01.09.2025 | 64,78 | 64,78 | 64,35 | 64,38 | 1,69% | 6.830,00 |
| 29.08.2025 | 61,87 | 63,34 | 61,87 | 63,31 | 1,82% | 3.888,00 |
| 28.08.2025 | 62,03 | 62,63 | 62,03 | 62,18 | 0,00% | 3.332,00 |
| 27.08.2025 | 61,93 | 62,37 | 61,69 | 62,18 | 0,42% | 3.581,00 |
| 26.08.2025 | 61,38 | 62,11 | 60,90 | 61,92 | 1,81% | 7.625,00 |
| 25.08.2025 | 60,51 | 61,17 | 60,50 | 60,82 | 0,75% | 3.429,00 |
| 22.08.2025 | 60,07 | 60,58 | 59,67 | 60,37 | -0,10% | 9.639,00 |
| 21.08.2025 | 58,98 | 60,80 | 58,90 | 60,43 | 3,21% | 3.839,00 |
| 20.08.2025 | 58,03 | 58,74 | 57,93 | 58,55 | 0,90% | 3.937,00 |
| 19.08.2025 | 59,13 | 59,20 | 57,96 | 58,03 | -1,51% | 2.756,00 |
| 18.08.2025 | 59,51 | 59,71 | 58,92 | 58,92 | -0,30% | 5.565,00 |
| 15.08.2025 | 59,33 | 59,45 | 58,05 | 59,10 | 1,16% | 12.494,00 |
| 14.08.2025 | 58,79 | 59,05 | 58,34 | 58,42 | -0,03% | 4.379,00 |
| 13.08.2025 | 59,23 | 59,66 | 58,36 | 58,44 | -0,68% | 3.062,00 |
| 12.08.2025 | 59,50 | 59,70 | 58,54 | 58,84 | -0,93% | 8.180,00 |
| 11.08.2025 | 58,31 | 59,49 | 57,83 | 59,39 | -0,22% | 17.335,00 |
| 08.08.2025 | 59,98 | 60,32 | 59,40 | 59,52 | 0,44% | 8.425,00 |
| 07.08.2025 | 58,65 | 59,35 | 58,50 | 59,26 | 1,40% | 9.565,00 |
| 06.08.2025 | 58,19 | 58,78 | 57,21 | 58,44 | 1,79% | 16.760,00 |
| 05.08.2025 | 56,46 | 58,04 | 55,61 | 57,41 | 2,65% | 13.797,00 |
| 04.08.2025 | 54,24 | 56,00 | 54,23 | 55,93 | 3,75% | 8.424,00 |
| 01.08.2025 | 54,27 | 55,05 | 53,53 | 53,91 | -0,97% | 8.532,00 |
| 31.07.2025 | 54,56 | 55,15 | 54,42 | 54,44 | -0,98% | 4.870,00 |
| 30.07.2025 | 55,53 | 55,67 | 54,77 | 54,98 | -0,07% | 3.821,00 |
| 29.07.2025 | 55,14 | 55,58 | 55,02 | 55,02 | 0,29% | 6.375,00 |
| 28.07.2025 | 55,70 | 56,02 | 53,91 | 54,86 | -1,10% | 13.633,00 |
| 25.07.2025 | 53,58 | 56,28 | 53,35 | 55,47 | 6,90% | 29.183,00 |
| 24.07.2025 | 52,10 | 52,36 | 51,06 | 51,89 | -2,06% | 11.495,00 |
| 23.07.2025 | 52,40 | 53,23 | 52,17 | 52,98 | 1,47% | 7.066,00 |
| 22.07.2025 | 51,23 | 52,48 | 51,17 | 52,21 | 1,22% | 4.677,00 |
| 21.07.2025 | 50,35 | 51,58 | 50,12 | 51,58 | 3,08% | 15.122,00 |
| 18.07.2025 | 49,98 | 50,31 | 49,72 | 50,04 | 1,60% | 7.623,00 |
| 17.07.2025 | 50,10 | 50,10 | 49,00 | 49,25 | -1,83% | 5.557,00 |