98,295€
-0,95%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 100,63 | 101,08 | 97,84 | 98,21 | -1,04% | 1.204,00 |
| 05.03.2026 | 104,00 | 104,00 | 98,61 | 99,24 | -3,67% | 453,00 |
| 04.03.2026 | 102,20 | 105,00 | 102,20 | 103,02 | 1,00% | 310,00 |
| 03.03.2026 | 110,00 | 110,00 | 100,32 | 102,00 | -6,03% | 2.512,00 |
| 02.03.2026 | 114,80 | 116,00 | 107,44 | 108,54 | -2,20% | 10.589,00 |
| 27.02.2026 | 106,72 | 110,98 | 106,72 | 110,98 | 3,24% | 1.869,00 |
| 26.02.2026 | 105,08 | 107,50 | 104,46 | 107,50 | 1,34% | 2.173,00 |
| 25.02.2026 | 104,52 | 107,60 | 104,52 | 106,08 | 0,55% | 1.413,00 |
| 24.02.2026 | 104,82 | 105,50 | 102,20 | 105,50 | 0,32% | 583,00 |
| 23.02.2026 | 103,50 | 106,84 | 103,10 | 105,16 | 1,00% | 700,00 |
| 20.02.2026 | 102,80 | 104,88 | 100,96 | 104,12 | -1,33% | 1.066,00 |
| 19.02.2026 | 105,18 | 107,24 | 104,58 | 105,52 | -1,86% | 1.485,00 |
| 18.02.2026 | 104,00 | 107,52 | 103,48 | 107,52 | 2,97% | 577,00 |
| 17.02.2026 | 102,00 | 104,42 | 102,00 | 104,42 | 1,38% | 591,00 |
| 16.02.2026 | 104,08 | 105,82 | 103,00 | 103,00 | -2,48% | 1.005,00 |
| 13.02.2026 | 102,00 | 106,64 | 100,00 | 105,62 | 4,99% | 970,00 |
| 12.02.2026 | 104,48 | 105,42 | 100,40 | 100,60 | -3,55% | 1.413,00 |
| 11.02.2026 | 102,40 | 105,08 | 102,22 | 104,30 | 2,13% | 389,00 |
| 10.02.2026 | 100,72 | 102,16 | 99,06 | 102,12 | 0,57% | 792,00 |
| 09.02.2026 | 98,20 | 101,54 | 97,27 | 101,54 | 4,04% | 1.110,00 |
| 06.02.2026 | 93,27 | 97,60 | 91,45 | 97,60 | 5,01% | 1.802,00 |
| 05.02.2026 | 96,72 | 98,61 | 92,91 | 92,94 | -6,26% | 2.936,00 |
| 04.02.2026 | 102,48 | 102,48 | 96,59 | 99,15 | 0,00% | 2.836,00 |
| 03.02.2026 | 100,14 | 101,30 | 98,80 | 99,15 | 4,37% | 1.297,00 |
| 02.02.2026 | 87,50 | 96,98 | 87,50 | 95,00 | 0,53% | 3.592,00 |
| 30.01.2026 | 100,36 | 101,72 | 94,25 | 94,50 | -10,60% | 6.212,00 |
| 29.01.2026 | 111,32 | 112,48 | 104,14 | 105,70 | -3,31% | 4.794,00 |
| 28.01.2026 | 108,32 | 110,48 | 106,22 | 109,32 | 4,69% | 1.602,00 |
| 27.01.2026 | 105,50 | 107,88 | 101,44 | 104,42 | -1,62% | 3.147,00 |
| 26.01.2026 | 109,74 | 110,26 | 106,10 | 106,14 | 1,86% | 6.450,00 |
| 23.01.2026 | 103,98 | 105,96 | 102,98 | 104,20 | 0,83% | 708,00 |
| 22.01.2026 | 102,00 | 104,14 | 100,58 | 103,34 | 0,96% | 1.368,00 |
| 21.01.2026 | 104,82 | 104,82 | 101,30 | 102,36 | 0,39% | 2.110,00 |
| 20.01.2026 | 100,48 | 101,96 | 99,77 | 101,96 | 1,96% | 1.685,00 |
| 19.01.2026 | 99,92 | 101,16 | 99,00 | 100,00 | 1,73% | 2.620,00 |
| 16.01.2026 | 98,00 | 99,11 | 96,50 | 98,30 | -0,51% | 1.356,00 |
| 15.01.2026 | 97,93 | 98,80 | 96,32 | 98,80 | 0,84% | 772,00 |
| 14.01.2026 | 99,00 | 100,30 | 96,97 | 97,98 | -1,00% | 2.005,00 |
| 13.01.2026 | 96,57 | 98,97 | 95,97 | 98,97 | 1,42% | 906,00 |
| 12.01.2026 | 94,69 | 97,68 | 94,36 | 97,58 | 4,36% | 3.572,00 |
| 09.01.2026 | 90,37 | 93,50 | 90,37 | 93,50 | 2,71% | 1.379,00 |
| 08.01.2026 | 90,55 | 91,61 | 90,07 | 91,03 | -1,98% | 406,00 |
| 07.01.2026 | 91,15 | 92,87 | 89,66 | 92,87 | -0,10% | 3.156,00 |
| 06.01.2026 | 88,06 | 93,19 | 88,03 | 92,96 | 5,77% | 1.758,00 |
| 05.01.2026 | 88,59 | 89,76 | 87,46 | 87,89 | 3,35% | 2.159,00 |
| 02.01.2026 | 86,82 | 88,14 | 85,04 | 85,04 | -1,57% | 1.909,00 |
| 30.12.2025 | 86,30 | 86,76 | 84,95 | 86,40 | 0,58% | 566,00 |
| 29.12.2025 | 88,85 | 88,85 | 83,15 | 85,90 | -1,61% | 4.593,00 |
| 23.12.2025 | 89,79 | 90,72 | 87,31 | 87,31 | -1,82% | 1.082,00 |
| 22.12.2025 | 87,86 | 89,77 | 87,73 | 88,93 | 1,98% | 2.097,00 |
| 19.12.2025 | 84,96 | 87,30 | 83,68 | 87,20 | 2,10% | 650,00 |
| 18.12.2025 | 83,49 | 85,77 | 82,94 | 85,41 | 1,36% | 344,00 |
| 17.12.2025 | 83,88 | 85,21 | 83,88 | 84,26 | 1,01% | 282,00 |
| 16.12.2025 | 83,08 | 84,49 | 83,01 | 83,42 | -1,86% | 586,00 |
| 15.12.2025 | 84,60 | 86,01 | 84,00 | 85,00 | 2,07% | 2.043,00 |
| 12.12.2025 | 84,58 | 87,98 | 82,63 | 83,28 | -1,79% | 789,00 |
| 11.12.2025 | 79,50 | 85,51 | 79,50 | 84,80 | 5,42% | 13.275,00 |
| 10.12.2025 | 79,44 | 81,03 | 78,71 | 80,44 | 0,05% | 2.440,00 |
| 09.12.2025 | 76,88 | 80,40 | 75,74 | 80,40 | 5,15% | 1.569,00 |
| 08.12.2025 | 77,20 | 77,80 | 76,46 | 76,46 | -3,06% | 615,00 |
| 05.12.2025 | 77,52 | 78,87 | 77,44 | 78,87 | 1,13% | 265,00 |
| 04.12.2025 | 76,70 | 77,99 | 75,46 | 77,99 | 1,77% | 1.532,00 |
| 03.12.2025 | 77,15 | 78,71 | 76,63 | 76,63 | -1,38% | 1.361,00 |
| 02.12.2025 | 79,00 | 79,00 | 77,30 | 77,70 | -1,65% | 1.835,00 |
| 01.12.2025 | 78,29 | 79,40 | 78,17 | 79,00 | -0,52% | 4.543,00 |
| 28.11.2025 | 80,10 | 80,10 | 77,94 | 79,41 | 1,91% | 682,00 |
| 27.11.2025 | 76,04 | 77,92 | 76,00 | 77,92 | -0,61% | 2.083,00 |
| 26.11.2025 | 73,96 | 78,40 | 73,96 | 78,40 | 5,32% | 690,00 |
| 25.11.2025 | 74,25 | 75,00 | 73,06 | 74,44 | -1,88% | 948,00 |
| 24.11.2025 | 71,07 | 75,87 | 71,07 | 75,87 | 4,79% | 1.051,00 |
| 21.11.2025 | 70,20 | 72,40 | 69,40 | 72,40 | -1,17% | 1.588,00 |
| 20.11.2025 | 74,65 | 75,60 | 72,00 | 73,26 | -4,02% | 3.074,00 |
| 19.11.2025 | 76,00 | 77,26 | 74,45 | 76,33 | 2,10% | 1.135,00 |
| 18.11.2025 | 77,00 | 77,00 | 72,82 | 74,76 | -2,08% | 872,00 |
| 17.11.2025 | 76,00 | 76,74 | 74,49 | 76,35 | 0,99% | 1.414,00 |
| 14.11.2025 | 76,36 | 76,78 | 72,95 | 75,60 | -2,45% | 2.984,00 |
| 13.11.2025 | 81,87 | 81,87 | 77,50 | 77,50 | -3,31% | 1.478,00 |
| 12.11.2025 | 76,50 | 81,17 | 76,50 | 80,15 | 2,47% | 1.530,00 |
| 11.11.2025 | 76,05 | 78,22 | 75,97 | 78,22 | 4,29% | 1.760,00 |
| 10.11.2025 | 74,50 | 75,00 | 72,90 | 75,00 | 5,71% | 815,00 |
| 07.11.2025 | 71,68 | 73,00 | 70,42 | 70,95 | -1,21% | 2.572,00 |
| 06.11.2025 | 71,49 | 73,01 | 70,34 | 71,82 | 0,77% | 2.127,00 |
| 05.11.2025 | 68,60 | 71,27 | 68,60 | 71,27 | 3,27% | 107,00 |
| 04.11.2025 | 69,40 | 70,19 | 68,67 | 69,01 | -1,81% | 340,00 |
| 03.11.2025 | 69,75 | 71,48 | 69,71 | 70,28 | 1,12% | 2.005,00 |
| 31.10.2025 | 70,31 | 71,27 | 69,50 | 69,50 | -3,27% | 783,00 |
| 30.10.2025 | 70,38 | 71,85 | 68,00 | 71,85 | 3,90% | 527,00 |
| 29.10.2025 | 68,53 | 70,13 | 68,47 | 69,15 | 1,84% | 1.895,00 |
| 28.10.2025 | 66,10 | 67,95 | 64,44 | 67,90 | 1,24% | 6.550,00 |
| 27.10.2025 | 69,25 | 69,90 | 66,40 | 67,07 | -8,50% | 7.160,00 |
| 24.10.2025 | 71,21 | 73,30 | 70,20 | 73,30 | -4,85% | 3.917,00 |
| 23.10.2025 | 75,00 | 77,04 | 74,42 | 77,04 | 5,81% | 5.446,00 |
| 22.10.2025 | 74,50 | 74,63 | 70,50 | 72,81 | -1,34% | 19.455,00 |
| 21.10.2025 | 81,69 | 81,69 | 72,90 | 73,80 | -10,00% | 7.730,00 |
| 20.10.2025 | 79,26 | 82,00 | 77,78 | 82,00 | 4,39% | 10.328,00 |
| 17.10.2025 | 83,00 | 84,32 | 76,80 | 78,55 | -7,13% | 5.261,00 |
| 16.10.2025 | 81,77 | 84,96 | 79,51 | 84,58 | 5,11% | 6.963,00 |
| 15.10.2025 | 78,12 | 80,47 | 78,12 | 80,47 | 2,60% | 2.622,00 |
| 14.10.2025 | 74,96 | 79,07 | 74,96 | 78,43 | 1,47% | 2.833,00 |
| 13.10.2025 | 76,13 | 77,29 | 74,46 | 77,29 | 6,42% | 811,00 |