104,510€
-0,86%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 102,84 | 106,36 | 102,52 | 105,42 | 3,09% | 2.415,00 |
| 15.10.2026 | 100,18 | 102,26 | 99,82 | 102,26 | 2,04% | 5.494,00 |
| 14.10.2026 | 102,60 | 103,22 | 100,00 | 100,22 | -2,28% | 2.725,00 |
| 13.10.2026 | 105,06 | 106,00 | 102,56 | 102,56 | -2,62% | 2.299,00 |
| 12.10.2026 | 104,62 | 105,34 | 104,42 | 105,32 | -0,55% | 6.691,00 |
| 09.10.2026 | 104,84 | 105,90 | 104,64 | 105,90 | 3,91% | 4.005,00 |
| 08.10.2026 | 101,40 | 102,52 | 100,70 | 101,92 | 0,37% | 4.453,00 |
| 07.10.2026 | 102,84 | 102,90 | 100,00 | 101,54 | -1,67% | 4.032,00 |
| 06.10.2026 | 102,80 | 103,80 | 101,92 | 103,26 | 0,31% | 3.250,00 |
| 05.10.2026 | 102,92 | 103,90 | 101,72 | 102,94 | 1,52% | 1.481,00 |
| 02.10.2026 | 102,28 | 104,08 | 101,40 | 101,40 | -0,53% | 4.431,00 |
| 01.10.2026 | 102,18 | 103,16 | 100,62 | 101,94 | -0,33% | 3.415,00 |
| 30.09.2026 | 103,48 | 104,44 | 102,22 | 102,28 | -0,33% | 1.735,00 |
| 29.09.2026 | 102,72 | 103,92 | 102,48 | 102,62 | 0,59% | 3.203,00 |
| 28.09.2026 | 103,00 | 103,00 | 101,14 | 102,02 | -4,13% | 7.521,00 |
| 25.09.2026 | 105,82 | 107,50 | 105,82 | 106,42 | 0,61% | 2.155,00 |
| 24.09.2026 | 108,28 | 108,28 | 105,78 | 105,78 | -1,96% | 3.206,00 |
| 23.09.2026 | 110,74 | 110,74 | 106,44 | 107,90 | -0,50% | 2.200,00 |
| 22.09.2026 | 106,52 | 108,90 | 106,16 | 108,44 | 2,05% | 1.568,00 |
| 21.09.2026 | 107,58 | 107,96 | 105,92 | 106,26 | -0,45% | 1.302,00 |
| 18.09.2026 | 109,86 | 110,18 | 106,62 | 106,74 | -1,98% | 2.476,00 |
| 17.09.2026 | 106,76 | 109,24 | 106,76 | 108,90 | 1,95% | 2.690,00 |
| 16.09.2026 | 108,58 | 109,56 | 106,58 | 106,82 | 1,10% | 5.873,00 |
| 15.09.2026 | 106,50 | 107,06 | 105,28 | 105,66 | -0,55% | 3.486,00 |
| 14.09.2026 | 108,36 | 108,88 | 106,00 | 106,24 | -3,07% | 5.617,00 |
| 11.09.2026 | 109,04 | 111,28 | 108,00 | 109,60 | 0,53% | 3.621,00 |
| 10.09.2026 | 110,68 | 110,70 | 107,00 | 109,02 | -1,11% | 3.614,00 |
| 09.09.2026 | 110,52 | 111,62 | 109,84 | 110,24 | -0,99% | 2.776,00 |
| 08.09.2026 | 109,08 | 111,54 | 108,30 | 111,34 | 2,52% | 4.551,00 |
| 07.09.2026 | 111,18 | 111,18 | 108,52 | 108,60 | -1,72% | 1.231,00 |
| 04.09.2026 | 111,52 | 112,06 | 108,26 | 110,50 | -1,29% | 3.337,00 |
| 03.09.2026 | 108,14 | 112,08 | 108,14 | 111,94 | 3,71% | 4.834,00 |
| 02.09.2026 | 106,88 | 109,20 | 105,78 | 107,94 | 0,65% | 2.962,00 |
| 01.09.2026 | 108,66 | 108,66 | 104,82 | 107,24 | -1,00% | 13.029,00 |
| 31.08.2026 | 110,26 | 111,02 | 107,40 | 108,32 | -3,80% | 7.459,00 |
| 28.08.2026 | 113,90 | 114,54 | 110,90 | 112,60 | -1,52% | 3.004,00 |
| 27.08.2026 | 112,42 | 114,50 | 111,36 | 114,34 | 1,06% | 14.593,00 |
| 26.08.2026 | 114,90 | 114,98 | 113,14 | 113,14 | -1,17% | 5.829,00 |
| 25.08.2026 | 113,46 | 114,48 | 111,30 | 114,48 | 2,40% | 5.870,00 |
| 24.08.2026 | 113,62 | 114,40 | 111,80 | 111,80 | -1,15% | 11.691,00 |
| 21.08.2026 | 110,86 | 113,10 | 110,40 | 113,10 | 3,01% | 9.397,00 |
| 20.08.2026 | 108,30 | 110,04 | 104,76 | 109,80 | 2,20% | 12.309,00 |
| 19.08.2026 | 100,86 | 108,36 | 100,70 | 107,44 | 6,71% | 10.166,00 |
| 18.08.2026 | 102,64 | 103,32 | 100,68 | 100,68 | -3,53% | 11.872,00 |
| 17.08.2026 | 102,72 | 104,40 | 102,40 | 104,36 | 2,86% | 8.783,00 |
| 14.08.2026 | 98,65 | 102,52 | 98,24 | 101,46 | 2,50% | 4.133,00 |
| 13.08.2026 | 100,04 | 101,48 | 98,99 | 98,99 | -4,25% | 9.839,00 |
| 12.08.2026 | 102,06 | 104,06 | 102,06 | 103,38 | 2,13% | 11.507,00 |
| 11.08.2026 | 100,02 | 102,28 | 99,51 | 101,22 | 0,94% | 14.226,00 |
| 10.08.2026 | 97,85 | 101,10 | 97,81 | 100,28 | 2,48% | 13.547,00 |
| 07.08.2026 | 93,34 | 98,33 | 93,07 | 97,85 | 7,28% | 16.086,00 |
| 06.08.2026 | 89,95 | 92,06 | 89,40 | 91,21 | 0,02% | 6.152,00 |
| 05.08.2026 | 87,51 | 91,21 | 87,38 | 91,19 | 7,97% | 10.900,00 |
| 04.08.2026 | 83,74 | 85,12 | 83,35 | 84,46 | 3,23% | 4.534,00 |
| 03.08.2026 | 82,01 | 82,36 | 80,80 | 81,82 | 0,91% | 7.314,00 |
| 31.07.2026 | 82,52 | 82,72 | 80,49 | 81,08 | 0,00% | 2.824,00 |
| 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 |