45,933€
-3,51%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,42 | 48,04 | 45,79 | 45,79 | -3,82% | 1.279,00 |
| 05.06.2025 | 48,00 | 48,76 | 47,61 | 47,61 | -1,85% | 1.040,00 |
| 04.06.2025 | 47,94 | 48,75 | 47,94 | 48,50 | 0,77% | 2.260,00 |
| 03.06.2025 | 47,73 | 48,29 | 47,37 | 48,13 | 0,39% | 1.254,00 |
| 02.06.2025 | 46,15 | 48,44 | 46,15 | 47,95 | 4,79% | 3.116,00 |
| 30.05.2025 | 45,54 | 46,22 | 45,35 | 45,76 | -1,78% | 112,00 |
| 29.05.2025 | 45,75 | 46,59 | 45,75 | 46,59 | -0,59% | 20,00 |
| 28.05.2025 | 46,09 | 47,09 | 46,09 | 46,86 | 1,71% | 1.616,00 |
| 27.05.2025 | 45,60 | 46,07 | 45,55 | 46,07 | -2,05% | 505,00 |
| 26.05.2025 | 46,44 | 47,58 | 46,44 | 47,04 | -1,19% | 160,00 |
| 23.05.2025 | 47,30 | 47,70 | 46,39 | 47,60 | 2,04% | 1.275,00 |
| 22.05.2025 | 47,00 | 47,75 | 45,89 | 46,65 | 1,74% | 2.906,00 |
| 21.05.2025 | 45,65 | 46,10 | 45,45 | 45,85 | -0,33% | 500,00 |
| 20.05.2025 | 44,06 | 46,00 | 44,01 | 46,00 | 1,44% | 900,00 |
| 19.05.2025 | 45,91 | 45,91 | 44,81 | 45,35 | 4,63% | 1.181,00 |
| 16.05.2025 | 44,93 | 44,93 | 43,34 | 43,34 | -0,48% | 2.685,00 |
| 15.05.2025 | 43,32 | 43,76 | 42,21 | 43,55 | 1,20% | 1.460,00 |
| 14.05.2025 | 45,45 | 45,45 | 42,99 | 43,04 | -2,88% | 990,00 |
| 13.05.2025 | 45,15 | 46,52 | 44,31 | 44,31 | -2,19% | 935,00 |
| 12.05.2025 | 45,98 | 46,45 | 45,09 | 45,30 | -3,82% | 4.796,00 |
| 09.05.2025 | 46,90 | 47,90 | 46,73 | 47,10 | -0,42% | 194,00 |
| 08.05.2025 | 46,37 | 47,48 | 46,37 | 47,30 | -0,01% | 100,00 |
| 07.05.2025 | 46,76 | 47,70 | 46,76 | 47,31 | 0,86% | 1.844,00 |
| 06.05.2025 | 46,57 | 48,00 | 46,57 | 46,90 | -0,51% | 2.570,00 |
| 05.05.2025 | 45,76 | 47,14 | 45,70 | 47,14 | 3,52% | 499,00 |
| 02.05.2025 | 45,68 | 46,36 | 45,49 | 45,54 | -1,25% | 380,00 |
| 30.04.2025 | 45,79 | 46,50 | 45,60 | 46,11 | -0,12% | 954,00 |
| 29.04.2025 | 46,19 | 47,22 | 46,17 | 46,17 | -1,99% | 641,00 |
| 28.04.2025 | 47,40 | 47,40 | 46,37 | 47,10 | 0,00% | 1.575,00 |
| 25.04.2025 | 48,79 | 48,79 | 46,69 | 47,10 | -2,25% | 4.370,00 |
| 24.04.2025 | 48,28 | 48,73 | 46,93 | 48,19 | 4,49% | 2.313,00 |
| 23.04.2025 | 47,00 | 47,00 | 45,10 | 46,12 | -3,99% | 4.357,00 |
| 22.04.2025 | 49,30 | 49,88 | 47,97 | 48,03 | -0,20% | 6.154,00 |
| 17.04.2025 | 49,00 | 49,12 | 47,90 | 48,13 | -2,61% | 3.818,00 |
| 16.04.2025 | 49,40 | 50,15 | 48,97 | 49,42 | 3,11% | 20.829,00 |
| 15.04.2025 | 47,87 | 48,77 | 47,81 | 47,93 | -0,08% | 2.768,00 |
| 14.04.2025 | 48,99 | 49,12 | 47,19 | 47,97 | -2,30% | 5.316,00 |
| 11.04.2025 | 46,10 | 49,72 | 45,18 | 49,10 | 6,96% | 4.692,00 |
| 10.04.2025 | 44,50 | 45,90 | 43,59 | 45,90 | 4,37% | 8.840,00 |
| 09.04.2025 | 40,20 | 43,98 | 40,20 | 43,98 | 6,44% | 4.036,00 |
| 08.04.2025 | 41,19 | 42,52 | 41,18 | 41,32 | 1,99% | 322,00 |
| 07.04.2025 | 38,83 | 41,31 | 37,23 | 40,52 | -0,21% | 3.107,00 |
| 04.04.2025 | 43,13 | 43,13 | 40,23 | 40,60 | -7,73% | 2.804,00 |
| 03.04.2025 | 44,03 | 44,34 | 41,83 | 44,00 | -0,96% | 3.745,00 |
| 02.04.2025 | 44,88 | 44,88 | 44,21 | 44,43 | -0,62% | 3.179,00 |
| 01.04.2025 | 44,57 | 44,70 | 44,47 | 44,70 | 0,98% | 1.516,00 |
| 31.03.2025 | 44,38 | 45,00 | 44,27 | 44,27 | -0,97% | 362,00 |
| 28.03.2025 | 45,09 | 45,54 | 44,62 | 44,70 | -0,28% | 743,00 |
| 27.03.2025 | 44,68 | 44,84 | 44,14 | 44,83 | 1,88% | 1.567,00 |
| 26.03.2025 | 44,08 | 44,38 | 43,64 | 44,00 | -0,45% | 321,00 |
| 25.03.2025 | 43,17 | 44,20 | 43,17 | 44,20 | 2,08% | 1.179,00 |
| 24.03.2025 | 44,05 | 44,18 | 43,30 | 43,30 | 0,36% | 940,00 |
| 21.03.2025 | 43,43 | 43,54 | 42,74 | 43,15 | -1,82% | 856,00 |
| 20.03.2025 | 43,93 | 44,44 | 43,42 | 43,95 | 0,79% | 5.820,00 |
| 19.03.2025 | 44,40 | 44,40 | 43,50 | 43,60 | -0,80% | 1.135,00 |
| 18.03.2025 | 43,70 | 44,58 | 43,62 | 43,95 | 2,04% | 1.463,00 |
| 17.03.2025 | 42,29 | 43,54 | 42,21 | 43,07 | 2,21% | 3.966,00 |
| 14.03.2025 | 42,13 | 42,91 | 42,07 | 42,14 | -0,15% | 1.512,00 |
| 13.03.2025 | 39,95 | 42,70 | 39,91 | 42,21 | 6,52% | 1.760,00 |
| 12.03.2025 | 39,53 | 39,80 | 39,53 | 39,62 | 0,13% | 70,00 |
| 11.03.2025 | 39,08 | 39,80 | 38,99 | 39,57 | 1,46% | 886,00 |
| 10.03.2025 | 40,51 | 40,51 | 39,00 | 39,00 | -3,39% | 724,00 |
| 07.03.2025 | 40,26 | 40,95 | 40,23 | 40,37 | 0,14% | 583,00 |
| 06.03.2025 | 40,20 | 40,76 | 39,66 | 40,32 | -0,19% | 1.333,00 |
| 05.03.2025 | 40,58 | 40,58 | 39,48 | 40,39 | -1,19% | 6.650,00 |
| 04.03.2025 | 40,05 | 40,91 | 40,05 | 40,88 | 0,36% | 1.371,00 |
| 03.03.2025 | 41,00 | 41,79 | 40,73 | 40,73 | 2,74% | 1.401,00 |
| 28.02.2025 | 40,03 | 40,03 | 39,65 | 39,65 | -1,78% | 450,00 |
| 27.02.2025 | 41,03 | 41,40 | 40,37 | 40,37 | -0,16% | 835,00 |
| 26.02.2025 | 40,72 | 41,28 | 40,43 | 40,43 | -0,25% | 353,00 |
| 25.02.2025 | 41,63 | 42,02 | 39,99 | 40,53 | -3,04% | 3.341,00 |
| 24.02.2025 | 42,98 | 43,58 | 41,45 | 41,80 | -5,00% | 4.853,00 |
| 21.02.2025 | 45,60 | 46,29 | 43,93 | 44,00 | -3,59% | 2.860,00 |
| 20.02.2025 | 45,08 | 46,10 | 45,08 | 45,64 | -0,36% | 4.310,00 |
| 19.02.2025 | 45,32 | 45,84 | 45,14 | 45,81 | 0,98% | 2.506,00 |
| 18.02.2025 | 45,00 | 45,63 | 44,69 | 45,36 | 2,86% | 2.355,00 |
| 17.02.2025 | 44,33 | 45,18 | 44,01 | 44,10 | -1,35% | 1.127,00 |
| 14.02.2025 | 45,27 | 46,00 | 44,71 | 44,71 | -1,53% | 2.295,00 |
| 13.02.2025 | 45,10 | 45,40 | 44,89 | 45,40 | 0,89% | 1.341,00 |
| 12.02.2025 | 43,57 | 45,00 | 43,41 | 45,00 | 2,74% | 1.371,00 |
| 11.02.2025 | 45,01 | 45,10 | 43,80 | 43,80 | -1,75% | 2.857,00 |
| 10.02.2025 | 43,95 | 44,99 | 43,63 | 44,58 | 3,00% | 4.356,00 |
| 07.02.2025 | 43,13 | 43,79 | 43,08 | 43,28 | 0,99% | 982,00 |
| 06.02.2025 | 42,95 | 43,49 | 42,83 | 42,86 | -1,71% | 760,00 |
| 05.02.2025 | 41,60 | 43,78 | 41,60 | 43,60 | 3,91% | 1.252,00 |
| 04.02.2025 | 42,31 | 42,31 | 41,30 | 41,96 | 0,21% | 840,00 |
| 03.02.2025 | 40,56 | 42,40 | 40,56 | 41,87 | 1,63% | 6.987,00 |
| 31.01.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -0,71% | 470,00 |
| 30.01.2025 | 39,99 | 41,75 | 39,82 | 41,50 | 3,89% | 1.659,00 |
| 29.01.2025 | 39,50 | 40,09 | 39,43 | 39,94 | 0,23% | 603,00 |
| 28.01.2025 | 39,35 | 40,00 | 39,28 | 39,85 | 1,41% | 730,00 |
| 27.01.2025 | 39,99 | 39,99 | 39,09 | 39,30 | -2,87% | 883,00 |
| 24.01.2025 | 40,17 | 40,46 | 40,00 | 40,46 | 1,72% | 296,00 |
| 23.01.2025 | 40,34 | 40,34 | 39,42 | 39,77 | -0,59% | 1.390,00 |
| 22.01.2025 | 40,51 | 41,10 | 40,01 | 40,01 | -1,25% | 1.880,00 |
| 21.01.2025 | 40,20 | 41,05 | 40,20 | 40,51 | 1,02% | 452,00 |
| 20.01.2025 | 40,50 | 40,61 | 40,10 | 40,10 | -0,04% | 190,00 |
| 17.01.2025 | 40,73 | 40,73 | 40,12 | 40,12 | -2,03% | 387,00 |
| 16.01.2025 | 40,10 | 40,95 | 40,10 | 40,95 | 2,75% | 2.305,00 |
| 15.01.2025 | 39,45 | 39,85 | 38,68 | 39,85 | 1,98% | 720,00 |