41,495€
3,89%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 39,67 | 41,79 | 39,66 | 41,45 | 3,77% | 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 |
| 14.01.2025 | 38,13 | 39,08 | 38,13 | 39,08 | 2,01% | 826,00 |
| 13.01.2025 | 37,96 | 38,31 | 37,73 | 38,31 | -1,38% | 618,00 |
| 10.01.2025 | 38,18 | 38,84 | 37,98 | 38,84 | 1,34% | 2.365,00 |
| 09.01.2025 | 38,00 | 38,43 | 37,46 | 38,33 | 1,44% | 2.400,00 |
| 08.01.2025 | 36,83 | 37,78 | 36,63 | 37,78 | 1,16% | 370,00 |
| 07.01.2025 | 36,23 | 37,57 | 36,23 | 37,35 | 2,04% | 5.322,00 |
| 06.01.2025 | 36,59 | 37,02 | 36,53 | 36,60 | -1,25% | 466,00 |
| 03.01.2025 | 37,22 | 37,22 | 37,07 | 37,07 | -0,78% | - |
| 02.01.2025 | 36,02 | 37,76 | 36,01 | 37,36 | 3,58% | 1.930,00 |
| 30.12.2024 | 35,89 | 36,46 | 35,89 | 36,07 | -1,25% | 183,00 |
| 27.12.2024 | 36,93 | 36,93 | 35,88 | 36,52 | 1,49% | 4.578,00 |
| 23.12.2024 | 36,63 | 36,97 | 35,99 | 35,99 | -2,45% | 2.574,00 |
| 20.12.2024 | 35,48 | 36,89 | 35,38 | 36,89 | 3,77% | 2.366,00 |
| 19.12.2024 | 36,01 | 36,78 | 35,55 | 35,55 | -2,58% | 1.936,00 |
| 18.12.2024 | 37,80 | 38,15 | 36,49 | 36,49 | -3,55% | 4.192,00 |
| 17.12.2024 | 37,75 | 38,29 | 37,44 | 37,84 | -0,18% | 502,00 |
| 16.12.2024 | 38,11 | 38,68 | 37,91 | 37,91 | -1,49% | 299,00 |
| 13.12.2024 | 39,43 | 39,54 | 38,48 | 38,48 | -2,69% | 731,00 |
| 12.12.2024 | 40,50 | 40,50 | 39,55 | 39,55 | -2,71% | 1.245,00 |
| 11.12.2024 | 39,43 | 40,65 | 39,43 | 40,65 | 2,08% | 150,00 |
| 10.12.2024 | 39,49 | 40,28 | 39,43 | 39,82 | 0,58% | 1.652,00 |
| 09.12.2024 | 38,52 | 40,06 | 38,52 | 39,59 | 0,46% | 640,00 |
| 06.12.2024 | 38,56 | 39,41 | 38,51 | 39,41 | 1,34% | 65,00 |
| 05.12.2024 | 39,30 | 39,55 | 37,95 | 38,89 | -0,31% | 2.290,00 |
| 04.12.2024 | 39,43 | 39,91 | 39,01 | 39,01 | -0,03% | 269,00 |
| 03.12.2024 | 39,45 | 39,45 | 39,02 | 39,02 | -0,40% | 839,00 |
| 02.12.2024 | 39,08 | 39,74 | 38,84 | 39,17 | -2,07% | 1.452,00 |
| 29.11.2024 | 39,97 | 40,31 | 39,97 | 40,00 | 0,00% | 2.726,00 |
| 28.11.2024 | 39,42 | 40,00 | 39,42 | 40,00 | -0,32% | 2.570,00 |
| 27.11.2024 | 40,07 | 40,76 | 39,88 | 40,13 | -0,47% | 1.140,00 |
| 26.11.2024 | 39,96 | 40,59 | 39,86 | 40,32 | 1,50% | 780,00 |
| 25.11.2024 | 41,05 | 41,05 | 39,71 | 39,73 | -3,78% | 1.048,00 |
| 22.11.2024 | 41,28 | 42,33 | 41,23 | 41,29 | -0,37% | 1.048,00 |
| 21.11.2024 | 40,62 | 41,44 | 40,58 | 41,44 | 2,25% | 1.515,00 |
| 20.11.2024 | 41,25 | 41,25 | 40,24 | 40,53 | -0,66% | 219,00 |
| 19.11.2024 | 39,76 | 41,25 | 39,76 | 40,80 | 2,01% | 3.596,00 |
| 18.11.2024 | 38,89 | 40,15 | 38,88 | 40,00 | 2,45% | 4.114,00 |
| 15.11.2024 | 38,93 | 39,35 | 38,27 | 39,04 | 0,62% | 662,00 |
| 14.11.2024 | 38,80 | 38,96 | 38,28 | 38,80 | -0,01% | 3.621,00 |
| 13.11.2024 | 38,92 | 39,69 | 38,81 | 38,81 | 0,64% | 5.374,00 |
| 12.11.2024 | 39,90 | 39,90 | 38,56 | 38,56 | -4,10% | 4.008,00 |
| 11.11.2024 | 42,24 | 42,24 | 39,23 | 40,21 | -3,34% | 7.616,00 |
| 08.11.2024 | 41,19 | 42,00 | 41,14 | 41,60 | 0,00% | 705,00 |
| 07.11.2024 | 40,80 | 41,60 | 40,80 | 41,60 | -0,19% | 1.141,00 |
| 06.11.2024 | 41,50 | 42,56 | 40,99 | 41,68 | -1,62% | 3.700,00 |
| 05.11.2024 | 41,50 | 42,40 | 41,50 | 42,37 | 0,04% | 652,00 |
| 04.11.2024 | 42,00 | 42,35 | 41,50 | 42,35 | 2,37% | 4.590,00 |
| 01.11.2024 | 41,58 | 42,27 | 41,37 | 41,37 | -2,37% | 1.655,00 |
| 31.10.2024 | 42,64 | 43,62 | 41,45 | 42,38 | -2,14% | 4.116,00 |
| 30.10.2024 | 44,42 | 44,54 | 42,81 | 43,30 | -3,32% | 8.886,00 |
| 29.10.2024 | 45,50 | 45,65 | 44,30 | 44,79 | -0,48% | 4.156,00 |
| 28.10.2024 | 44,95 | 45,06 | 44,44 | 45,00 | -0,98% | 4.984,00 |
| 25.10.2024 | 43,99 | 45,45 | 43,50 | 45,45 | 0,21% | 24.203,00 |
| 24.10.2024 | 49,60 | 51,46 | 45,35 | 45,35 | -15,71% | 17.601,00 |
| 23.10.2024 | 54,40 | 54,77 | 53,69 | 53,80 | -1,08% | 7.397,00 |
| 22.10.2024 | 53,11 | 54,39 | 52,98 | 54,39 | 1,28% | 1.817,00 |
| 21.10.2024 | 52,80 | 53,99 | 52,64 | 53,70 | 0,39% | 3.407,00 |
| 18.10.2024 | 52,00 | 53,49 | 52,00 | 53,49 | 1,12% | 2.983,00 |
| 17.10.2024 | 51,54 | 52,93 | 51,43 | 52,90 | 1,07% | 1.057,00 |
| 16.10.2024 | 50,83 | 52,42 | 50,78 | 52,34 | 3,79% | 512,00 |
| 15.10.2024 | 49,56 | 50,58 | 49,56 | 50,43 | 0,86% | 660,00 |
| 14.10.2024 | 50,24 | 50,24 | 49,22 | 50,00 | 1,77% | 1.577,00 |
| 11.10.2024 | 48,58 | 49,40 | 48,58 | 49,13 | 2,44% | 213,00 |
| 10.10.2024 | 48,10 | 48,53 | 47,90 | 47,96 | 0,11% | 1.068,00 |
| 09.10.2024 | 47,92 | 47,92 | 47,38 | 47,91 | 0,15% | 122,00 |
| 08.10.2024 | 47,60 | 48,50 | 47,44 | 47,84 | 0,27% | 1.000,00 |
| 07.10.2024 | 47,95 | 48,83 | 47,71 | 47,71 | -1,25% | 1.058,00 |
| 04.10.2024 | 48,05 | 48,95 | 48,04 | 48,31 | -0,56% | 265,00 |
| 03.10.2024 | 49,42 | 49,42 | 48,25 | 48,58 | -0,25% | 270,00 |
| 02.10.2024 | 47,92 | 48,90 | 47,92 | 48,70 | -0,61% | 7.000,00 |
| 01.10.2024 | 47,96 | 49,39 | 47,85 | 49,00 | 3,66% | 4.402,00 |
| 30.09.2024 | 48,92 | 48,92 | 47,27 | 47,27 | -2,03% | 3.290,00 |
| 27.09.2024 | 49,07 | 49,48 | 48,25 | 48,25 | -3,88% | 946,00 |
| 26.09.2024 | 50,16 | 50,22 | 49,39 | 50,20 | 1,77% | 3.184,00 |
| 25.09.2024 | 49,78 | 49,94 | 49,30 | 49,33 | -1,70% | 746,00 |
| 24.09.2024 | 49,65 | 50,18 | 48,82 | 50,18 | 2,87% | 3.131,00 |
| 23.09.2024 | 48,99 | 49,90 | 47,99 | 48,78 | 0,80% | 2.215,00 |
| 20.09.2024 | 48,62 | 48,62 | 47,75 | 48,40 | 0,95% | 955,00 |
| 19.09.2024 | 48,07 | 49,20 | 47,82 | 47,94 | -0,54% | 943,00 |
| 18.09.2024 | 48,33 | 49,00 | 47,46 | 48,20 | 1,04% | 1.190,00 |
| 17.09.2024 | 47,50 | 47,75 | 47,05 | 47,71 | -0,34% | 443,00 |
| 16.09.2024 | 48,20 | 48,80 | 47,87 | 47,87 | -2,30% | 1.705,00 |
| 13.09.2024 | 47,61 | 49,00 | 47,60 | 49,00 | 2,07% | 616,00 |
| 12.09.2024 | 45,70 | 48,00 | 45,70 | 48,00 | 5,26% | 1.126,00 |
| 11.09.2024 | 46,13 | 46,87 | 45,60 | 45,60 | -0,86% | 150,00 |
| 10.09.2024 | 45,59 | 46,00 | 45,59 | 46,00 | -1,11% | 610,00 |
| 09.09.2024 | 45,70 | 46,51 | 45,20 | 46,51 | -0,18% | 2.194,00 |
| 06.09.2024 | 46,70 | 47,35 | 46,60 | 46,60 | -1,76% | 2.526,00 |