81,945€
1,07%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 79,16 | 81,71 | 79,16 | 81,08 | 2,72% | 6.905,00 |
| 29.07.2026 | 81,64 | 81,65 | 78,70 | 78,93 | -2,31% | 5.357,00 |
| 28.07.2026 | 81,36 | 81,66 | 80,01 | 80,80 | -1,11% | 3.014,00 |
| 27.07.2026 | 83,63 | 84,07 | 80,88 | 81,71 | -1,81% | 7.242,00 |
| 24.07.2026 | 83,40 | 84,86 | 81,77 | 83,22 | 1,17% | 12.179,00 |
| 23.07.2026 | 84,01 | 84,01 | 82,05 | 82,26 | -2,95% | 7.396,00 |
| 22.07.2026 | 82,34 | 84,76 | 82,19 | 84,76 | 4,63% | 3.508,00 |
| 21.07.2026 | 80,05 | 81,01 | 79,49 | 81,01 | 2,58% | 7.865,00 |
| 20.07.2026 | 78,00 | 79,67 | 78,00 | 78,97 | -0,19% | 4.645,00 |
| 17.07.2026 | 79,75 | 79,75 | 77,67 | 79,12 | -1,98% | 5.458,00 |
| 16.07.2026 | 83,04 | 83,04 | 79,92 | 80,72 | -2,06% | 3.911,00 |
| 15.07.2026 | 82,94 | 83,60 | 82,00 | 82,42 | -1,51% | 3.662,00 |
| 14.07.2026 | 82,10 | 85,42 | 81,96 | 83,68 | 1,78% | 9.429,00 |
| 13.07.2026 | 82,48 | 82,91 | 81,59 | 82,22 | -1,25% | 4.771,00 |
| 10.07.2026 | 82,83 | 83,41 | 82,35 | 83,26 | 0,58% | 2.763,00 |
| 09.07.2026 | 82,34 | 82,97 | 82,15 | 82,78 | 3,08% | 3.606,00 |
| 08.07.2026 | 82,63 | 82,92 | 79,91 | 80,31 | -3,11% | 12.305,00 |
| 07.07.2026 | 84,53 | 85,32 | 82,79 | 82,89 | -2,45% | 5.456,00 |
| 06.07.2026 | 86,56 | 86,56 | 83,82 | 84,97 | -1,85% | 21.027,00 |
| 03.07.2026 | 87,09 | 87,30 | 86,04 | 86,57 | 1,86% | 3.173,00 |
| 02.07.2026 | 82,13 | 85,28 | 82,13 | 84,99 | 2,00% | 5.726,00 |
| 01.07.2026 | 80,50 | 83,95 | 80,24 | 83,32 | 2,51% | 15.671,00 |
| 30.06.2026 | 82,62 | 82,96 | 80,77 | 81,28 | -1,44% | 3.499,00 |
| 29.06.2026 | 83,06 | 84,13 | 81,90 | 82,47 | -3,27% | 6.840,00 |
| 26.06.2026 | 83,39 | 85,26 | 83,39 | 85,26 | 1,34% | 3.418,00 |
| 25.06.2026 | 81,79 | 84,47 | 81,79 | 84,13 | 1,47% | 17.028,00 |
| 24.06.2026 | 84,68 | 85,20 | 82,22 | 82,91 | -3,69% | 17.022,00 |
| 23.06.2026 | 86,68 | 86,82 | 85,75 | 86,09 | -3,02% | 4.158,00 |
| 22.06.2026 | 89,12 | 89,12 | 87,49 | 88,77 | 1,06% | 4.024,00 |
| 19.06.2026 | 89,59 | 89,59 | 87,58 | 87,84 | -3,25% | 8.212,00 |
| 18.06.2026 | 94,20 | 94,20 | 90,79 | 90,79 | -6,14% | 2.554,00 |
| 17.06.2026 | 93,45 | 96,73 | 92,73 | 96,73 | 3,84% | 6.146,00 |
| 16.06.2026 | 91,11 | 94,22 | 91,11 | 93,15 | 1,94% | 24.839,00 |
| 15.06.2026 | 89,72 | 92,43 | 89,54 | 91,38 | 6,80% | 18.834,00 |
| 12.06.2026 | 84,16 | 85,70 | 83,79 | 85,56 | 3,90% | 11.239,00 |
| 11.06.2026 | 81,30 | 82,35 | 79,99 | 82,35 | 0,45% | 10.757,00 |
| 10.06.2026 | 83,33 | 83,81 | 81,77 | 81,98 | -2,27% | 12.050,00 |
| 09.06.2026 | 86,65 | 86,69 | 83,84 | 83,88 | -2,91% | 6.622,00 |
| 08.06.2026 | 86,55 | 87,53 | 86,00 | 86,39 | -2,06% | 9.546,00 |
| 05.06.2026 | 91,60 | 92,68 | 88,14 | 88,21 | -5,65% | 9.119,00 |
| 04.06.2026 | 92,62 | 94,73 | 92,62 | 93,49 | 0,71% | 4.328,00 |
| 03.06.2026 | 93,31 | 93,56 | 92,34 | 92,83 | -1,03% | 3.369,00 |
| 02.06.2026 | 94,02 | 94,56 | 91,74 | 93,80 | 1,25% | 5.263,00 |
| 01.06.2026 | 93,18 | 93,18 | 90,65 | 92,64 | -2,36% | 9.789,00 |
| 29.05.2026 | 93,37 | 95,64 | 92,42 | 94,88 | 3,03% | 5.127,00 |
| 28.05.2026 | 90,08 | 92,21 | 89,26 | 92,09 | -1,12% | 12.046,00 |
| 27.05.2026 | 95,16 | 95,36 | 92,73 | 93,13 | -1,76% | 9.514,00 |
| 26.05.2026 | 95,60 | 95,89 | 94,73 | 94,80 | -2,18% | 5.327,00 |
| 25.05.2026 | 96,78 | 96,91 | 95,87 | 96,91 | 4,56% | 8.033,00 |
| 22.05.2026 | 92,93 | 93,57 | 91,82 | 92,68 | 0,16% | 5.535,00 |
| 21.05.2026 | 91,84 | 92,63 | 90,95 | 92,53 | -0,06% | 14.187,00 |
| 20.05.2026 | 90,26 | 92,59 | 90,26 | 92,59 | 2,01% | 12.735,00 |
| 19.05.2026 | 93,70 | 94,61 | 89,81 | 90,77 | -3,75% | 22.660,00 |
| 18.05.2026 | 92,84 | 95,94 | 92,73 | 94,31 | 0,37% | 22.917,00 |
| 15.05.2026 | 97,59 | 97,59 | 93,85 | 93,96 | -5,62% | 23.901,00 |
| 14.05.2026 | 101,66 | 102,42 | 99,16 | 99,56 | -2,26% | 8.547,00 |
| 13.05.2026 | 102,42 | 102,42 | 100,80 | 101,86 | 2,63% | 10.522,00 |
| 12.05.2026 | 101,40 | 101,84 | 98,84 | 99,25 | -3,08% | 10.338,00 |
| 11.05.2026 | 97,42 | 102,40 | 97,16 | 102,40 | 4,43% | 11.294,00 |
| 08.05.2026 | 98,58 | 99,10 | 97,55 | 98,06 | -1,87% | 8.087,00 |
| 07.05.2026 | 99,13 | 101,36 | 99,04 | 99,93 | 2,60% | 8.404,00 |
| 06.05.2026 | 95,80 | 99,14 | 95,80 | 97,40 | 3,83% | 18.442,00 |
| 05.05.2026 | 93,21 | 95,00 | 93,21 | 93,81 | 0,64% | 8.624,00 |
| 04.05.2026 | 92,42 | 94,36 | 90,86 | 93,21 | -1,42% | 9.862,00 |
| 30.04.2026 | 92,67 | 95,15 | 92,60 | 94,55 | 3,19% | 10.351,00 |
| 29.04.2026 | 93,91 | 94,11 | 91,63 | 91,63 | -1,99% | 12.540,00 |
| 28.04.2026 | 98,42 | 98,42 | 93,40 | 93,49 | -5,93% | 10.381,00 |
| 27.04.2026 | 101,78 | 101,78 | 99,03 | 99,38 | -0,88% | 17.746,00 |
| 24.04.2026 | 94,78 | 101,74 | 94,78 | 100,26 | 6,86% | 31.620,00 |
| 23.04.2026 | 94,77 | 95,07 | 93,58 | 93,82 | -1,86% | 9.019,00 |
| 22.04.2026 | 95,58 | 96,26 | 94,38 | 95,60 | 1,29% | 16.229,00 |
| 21.04.2026 | 97,03 | 97,41 | 94,00 | 94,38 | -2,75% | 20.172,00 |
| 20.04.2026 | 97,01 | 97,57 | 96,43 | 97,05 | -1,74% | 7.440,00 |
| 17.04.2026 | 95,26 | 99,80 | 95,06 | 98,77 | 1,99% | 13.355,00 |
| 16.04.2026 | 95,57 | 97,37 | 95,57 | 96,84 | 0,61% | 14.983,00 |
| 15.04.2026 | 100,62 | 101,04 | 96,24 | 96,25 | -4,68% | 25.293,00 |
| 14.04.2026 | 99,69 | 101,80 | 99,43 | 100,98 | 1,96% | 19.352,00 |
| 13.04.2026 | 101,50 | 102,06 | 98,90 | 99,04 | -4,22% | 11.002,00 |
| 10.04.2026 | 100,96 | 103,92 | 100,86 | 103,40 | 1,69% | 7.944,00 |
| 09.04.2026 | 100,96 | 102,32 | 100,36 | 101,68 | 0,65% | 10.416,00 |
| 08.04.2026 | 104,26 | 104,68 | 99,78 | 101,02 | 2,85% | 32.751,00 |
| 07.04.2026 | 97,21 | 98,59 | 96,64 | 98,22 | -0,91% | 25.847,00 |
| 02.04.2026 | 93,97 | 99,04 | 93,59 | 99,12 | 0,14% | 19.515,00 |
| 01.04.2026 | 95,15 | 98,98 | 94,91 | 98,98 | 6,91% | 25.932,00 |
| 31.03.2026 | 91,22 | 93,15 | 90,84 | 92,58 | 1,30% | 11.496,00 |
| 30.03.2026 | 88,95 | 92,13 | 88,91 | 91,39 | 2,80% | 19.601,00 |
| 27.03.2026 | 87,71 | 89,48 | 85,96 | 88,90 | 3,10% | 17.226,00 |
| 26.03.2026 | 86,12 | 88,25 | 84,62 | 86,23 | -2,70% | 20.053,00 |
| 25.03.2026 | 89,24 | 90,42 | 87,77 | 88,62 | 4,23% | 30.129,00 |
| 24.03.2026 | 85,32 | 85,36 | 82,64 | 85,02 | 0,73% | 22.987,00 |
| 23.03.2026 | 77,73 | 85,93 | 77,19 | 84,40 | 1,04% | 55.690,00 |
| 20.03.2026 | 86,61 | 88,00 | 83,18 | 83,53 | -1,19% | 29.403,00 |
| 19.03.2026 | 88,90 | 88,90 | 83,30 | 84,54 | -9,54% | 59.791,00 |
| 18.03.2026 | 96,84 | 96,84 | 92,05 | 93,46 | -3,05% | 13.331,00 |
| 17.03.2026 | 95,81 | 97,40 | 95,30 | 96,40 | 1,96% | 4.950,00 |
| 16.03.2026 | 94,92 | 97,18 | 93,09 | 94,55 | -1,53% | 36.595,00 |
| 13.03.2026 | 98,68 | 99,67 | 95,23 | 96,02 | -3,95% | 5.482,00 |
| 12.03.2026 | 99,82 | 101,50 | 99,07 | 99,97 | 0,80% | 6.502,00 |
| 11.03.2026 | 101,62 | 102,16 | 98,38 | 99,18 | -3,26% | 7.594,00 |
| 10.03.2026 | 100,54 | 103,22 | 99,78 | 102,52 | 4,93% | 8.879,00 |