101,370€
-3,42%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 101,02 | 105,34 | 99,55 | 104,96 | 3,67% | 14.913,00 |
| 12.02.2026 | 104,20 | 105,56 | 101,24 | 101,24 | -1,75% | 8.290,00 |
| 11.02.2026 | 102,90 | 104,98 | 102,54 | 103,04 | 1,68% | 10.909,00 |
| 10.02.2026 | 99,77 | 101,38 | 99,65 | 101,34 | 0,82% | 6.636,00 |
| 09.02.2026 | 98,07 | 100,70 | 97,35 | 100,52 | 4,06% | 8.929,00 |
| 06.02.2026 | 92,27 | 96,66 | 91,90 | 96,60 | 3,19% | 8.403,00 |
| 05.02.2026 | 97,78 | 98,07 | 93,14 | 93,61 | -4,46% | 22.973,00 |
| 04.02.2026 | 101,72 | 102,14 | 97,46 | 97,98 | -2,47% | 12.311,00 |
| 03.02.2026 | 100,32 | 101,24 | 98,31 | 100,46 | 5,64% | 25.246,00 |
| 02.02.2026 | 90,38 | 98,00 | 89,70 | 95,10 | -3,27% | 35.824,00 |
| 30.01.2026 | 100,04 | 102,00 | 95,72 | 98,31 | -6,53% | 57.497,00 |
| 29.01.2026 | 111,94 | 112,48 | 103,74 | 105,18 | -3,49% | 29.576,00 |
| 28.01.2026 | 108,30 | 109,50 | 106,74 | 108,98 | 4,33% | 10.256,00 |
| 27.01.2026 | 107,42 | 107,42 | 102,10 | 104,46 | -2,81% | 16.663,00 |
| 26.01.2026 | 108,98 | 110,28 | 105,90 | 107,48 | 2,25% | 17.172,00 |
| 23.01.2026 | 104,64 | 105,64 | 103,28 | 105,12 | 0,96% | 4.501,00 |
| 22.01.2026 | 101,98 | 104,26 | 100,94 | 104,12 | 1,28% | 8.350,00 |
| 21.01.2026 | 103,82 | 104,24 | 101,32 | 102,80 | 1,64% | 10.938,00 |
| 20.01.2026 | 100,96 | 101,30 | 99,74 | 101,14 | 1,85% | 15.285,00 |
| 19.01.2026 | 99,99 | 100,50 | 99,21 | 99,30 | 0,97% | 8.243,00 |
| 16.01.2026 | 98,67 | 99,01 | 96,32 | 98,35 | 0,24% | 5.997,00 |
| 15.01.2026 | 97,26 | 98,52 | 96,80 | 98,11 | 0,46% | 18.145,00 |
| 14.01.2026 | 99,55 | 99,90 | 96,89 | 97,66 | -0,13% | 13.118,00 |
| 13.01.2026 | 96,40 | 98,59 | 96,15 | 97,79 | 0,71% | 7.718,00 |
| 12.01.2026 | 95,03 | 97,31 | 95,03 | 97,10 | 5,38% | 9.559,00 |
| 09.01.2026 | 90,81 | 92,60 | 90,80 | 92,14 | 1,44% | 11.223,00 |
| 08.01.2026 | 91,24 | 91,38 | 89,70 | 90,83 | -2,24% | 6.185,00 |
| 07.01.2026 | 92,30 | 92,91 | 89,42 | 92,91 | 0,20% | 7.680,00 |
| 06.01.2026 | 88,74 | 92,72 | 88,44 | 92,72 | 4,72% | 8.800,00 |
| 05.01.2026 | 88,18 | 90,31 | 87,76 | 88,54 | 5,74% | 10.390,00 |
| 02.01.2026 | 86,99 | 87,68 | 83,73 | 83,73 | -3,97% | 12.297,00 |
| 30.12.2025 | 85,90 | 87,19 | 85,53 | 87,19 | 2,08% | 9.575,00 |
| 29.12.2025 | 88,16 | 88,30 | 82,90 | 85,41 | -3,57% | 20.714,00 |
| 23.12.2025 | 90,07 | 90,24 | 87,89 | 88,57 | -0,62% | 11.197,00 |
| 22.12.2025 | 88,67 | 89,36 | 87,58 | 89,12 | 2,95% | 10.647,00 |
| 19.12.2025 | 84,14 | 86,99 | 84,14 | 86,57 | 0,98% | 5.865,00 |
| 18.12.2025 | 83,71 | 85,84 | 83,57 | 85,73 | 3,03% | 15.575,00 |
| 17.12.2025 | 84,37 | 85,16 | 83,21 | 83,21 | -0,51% | 5.359,00 |
| 16.12.2025 | 83,34 | 84,93 | 83,34 | 83,64 | -0,81% | 2.378,00 |
| 15.12.2025 | 85,25 | 85,68 | 84,32 | 84,32 | 1,47% | 10.912,00 |
| 12.12.2025 | 85,34 | 87,62 | 82,70 | 83,10 | -1,18% | 17.850,00 |
| 11.12.2025 | 80,46 | 84,39 | 80,17 | 84,09 | 4,58% | 15.530,00 |
| 10.12.2025 | 79,83 | 80,41 | 78,84 | 80,41 | 1,53% | 6.571,00 |
| 09.12.2025 | 76,68 | 79,78 | 76,68 | 79,20 | 2,04% | 1.402,00 |
| 08.12.2025 | 77,55 | 78,01 | 76,76 | 77,62 | 0,15% | 3.325,00 |
| 05.12.2025 | 78,34 | 79,51 | 77,41 | 77,50 | -0,12% | 5.683,00 |
| 04.12.2025 | 76,30 | 77,59 | 75,71 | 77,59 | 0,21% | 2.866,00 |
| 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 |