67,455€
0,66%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 67,00 | 67,56 | 65,58 | 67,56 | 0,82% | 2.462,00 |
| 12.09.2025 | 68,00 | 68,58 | 67,01 | 67,01 | -0,45% | 1.644,00 |
| 11.09.2025 | 66,27 | 68,15 | 65,75 | 67,32 | 0,47% | 1.354,00 |
| 10.09.2025 | 65,00 | 67,00 | 65,00 | 67,00 | 3,40% | 2.490,00 |
| 09.09.2025 | 65,30 | 65,70 | 64,25 | 64,80 | -0,32% | 2.917,00 |
| 08.09.2025 | 64,53 | 65,89 | 63,90 | 65,01 | -0,08% | 1.196,00 |
| 05.09.2025 | 64,00 | 65,72 | 64,00 | 65,06 | 0,34% | 1.729,00 |
| 04.09.2025 | 63,36 | 64,84 | 63,36 | 64,84 | 0,22% | 1.715,00 |
| 03.09.2025 | 64,16 | 65,95 | 64,16 | 64,70 | -1,22% | 1.091,00 |
| 02.09.2025 | 64,70 | 65,50 | 63,90 | 65,50 | 1,25% | 10.996,00 |
| 01.09.2025 | 64,00 | 65,45 | 63,66 | 64,69 | 1,87% | 1.435,00 |
| 29.08.2025 | 61,64 | 63,50 | 61,50 | 63,50 | 0,57% | 1.007,00 |
| 28.08.2025 | 62,49 | 63,14 | 61,36 | 63,14 | 2,18% | 564,00 |
| 27.08.2025 | 61,24 | 62,66 | 61,24 | 61,79 | -0,82% | 196,00 |
| 26.08.2025 | 61,49 | 62,60 | 60,50 | 62,30 | 1,32% | 862,00 |
| 25.08.2025 | 59,91 | 61,49 | 59,80 | 61,49 | 1,32% | 1.546,00 |
| 22.08.2025 | 59,35 | 60,69 | 59,35 | 60,69 | 1,23% | 925,00 |
| 21.08.2025 | 58,44 | 60,99 | 58,44 | 59,95 | 3,22% | 3.262,00 |
| 20.08.2025 | 58,87 | 58,87 | 57,27 | 58,08 | 1,27% | 1.040,00 |
| 19.08.2025 | 58,50 | 59,77 | 57,32 | 57,35 | -2,07% | 4.429,00 |
| 18.08.2025 | 58,72 | 59,98 | 58,56 | 58,56 | -1,94% | 1.258,00 |
| 15.08.2025 | 58,40 | 59,72 | 58,30 | 59,72 | 1,56% | 430,00 |
| 14.08.2025 | 58,24 | 59,00 | 58,22 | 58,80 | -0,20% | 870,00 |
| 13.08.2025 | 58,26 | 59,88 | 58,26 | 58,92 | 1,18% | 517,00 |
| 12.08.2025 | 59,02 | 59,78 | 58,23 | 58,23 | -0,97% | 792,00 |
| 11.08.2025 | 59,47 | 59,61 | 57,50 | 58,80 | -1,87% | 1.952,00 |
| 08.08.2025 | 59,80 | 60,34 | 58,93 | 59,92 | 1,15% | 3.286,00 |
| 07.08.2025 | 58,94 | 59,99 | 57,85 | 59,24 | 1,35% | 1.043,00 |
| 06.08.2025 | 57,08 | 58,45 | 57,04 | 58,45 | -0,37% | 575,00 |
| 05.08.2025 | 56,20 | 58,67 | 56,20 | 58,67 | 3,84% | 1.644,00 |
| 04.08.2025 | 53,73 | 56,50 | 53,73 | 56,50 | 5,65% | 2.315,00 |
| 01.08.2025 | 53,58 | 54,79 | 53,48 | 53,48 | -0,61% | 975,00 |
| 31.07.2025 | 54,16 | 54,66 | 53,59 | 53,81 | 0,02% | 3.339,00 |
| 30.07.2025 | 54,73 | 55,89 | 53,80 | 53,80 | -2,13% | 2.756,00 |
| 29.07.2025 | 55,00 | 55,53 | 54,50 | 54,97 | -0,05% | 1.180,00 |
| 28.07.2025 | 55,17 | 56,14 | 54,00 | 55,00 | 0,22% | 3.095,00 |
| 25.07.2025 | 53,41 | 56,73 | 52,78 | 54,88 | 7,06% | 4.937,00 |
| 24.07.2025 | 51,30 | 52,26 | 51,26 | 51,26 | -2,55% | 94,00 |
| 23.07.2025 | 51,60 | 53,08 | 51,60 | 52,60 | -0,62% | 2.916,00 |
| 22.07.2025 | 50,66 | 52,93 | 50,65 | 52,93 | 1,96% | 1.093,00 |
| 21.07.2025 | 50,00 | 51,91 | 50,00 | 51,91 | 4,77% | 2.492,00 |
| 18.07.2025 | 49,31 | 50,36 | 49,31 | 49,55 | -1,50% | 356,00 |
| 17.07.2025 | 49,52 | 50,30 | 48,67 | 50,30 | -0,87% | 340,00 |
| 16.07.2025 | 49,37 | 50,74 | 48,72 | 50,74 | 4,63% | 905,00 |
| 15.07.2025 | 51,79 | 52,00 | 48,50 | 48,50 | -6,92% | 3.090,00 |
| 14.07.2025 | 51,05 | 52,30 | 51,00 | 52,10 | 2,72% | 2.075,00 |
| 11.07.2025 | 52,00 | 52,00 | 50,65 | 50,72 | -1,71% | 369,00 |
| 10.07.2025 | 49,76 | 51,60 | 49,76 | 51,60 | 1,78% | 758,00 |
| 09.07.2025 | 48,53 | 50,70 | 48,32 | 50,70 | 2,42% | 6,00 |
| 08.07.2025 | 51,04 | 51,04 | 49,50 | 49,50 | -2,37% | 2.400,00 |
| 07.07.2025 | 49,61 | 50,74 | 49,58 | 50,70 | 0,20% | 555,00 |
| 04.07.2025 | 50,24 | 50,80 | 50,24 | 50,60 | 0,32% | 255,00 |
| 03.07.2025 | 50,20 | 50,46 | 50,06 | 50,44 | -2,00% | 143,00 |
| 02.07.2025 | 49,31 | 51,47 | 49,31 | 51,47 | 3,33% | 1.270,00 |
| 01.07.2025 | 49,21 | 50,00 | 49,21 | 49,81 | 3,00% | 398,00 |
| 30.06.2025 | 49,49 | 49,49 | 48,23 | 48,36 | 0,04% | 40,00 |
| 27.06.2025 | 49,08 | 49,73 | 48,34 | 48,34 | -1,03% | 219,00 |
| 26.06.2025 | 49,17 | 50,07 | 48,85 | 48,85 | -1,52% | 215,00 |
| 25.06.2025 | 49,51 | 50,27 | 49,50 | 49,60 | 1,02% | 953,00 |
| 24.06.2025 | 50,01 | 50,01 | 49,10 | 49,10 | -6,35% | 362,00 |
| 23.06.2025 | 50,21 | 52,43 | 50,21 | 52,43 | 3,11% | 1.436,00 |
| 20.06.2025 | 49,80 | 50,85 | 49,49 | 50,85 | 1,15% | 914,00 |
| 19.06.2025 | 49,91 | 50,99 | 49,81 | 50,27 | -0,77% | 63,00 |
| 18.06.2025 | 50,29 | 51,34 | 50,26 | 50,66 | -0,86% | 1.455,00 |
| 17.06.2025 | 49,71 | 51,10 | 49,51 | 51,10 | 2,18% | 1.433,00 |
| 16.06.2025 | 49,30 | 50,45 | 48,61 | 50,01 | -0,87% | 2.370,00 |
| 13.06.2025 | 49,50 | 50,45 | 48,34 | 50,45 | 5,10% | 4.920,00 |
| 12.06.2025 | 46,48 | 48,00 | 46,04 | 48,00 | 4,01% | 2.761,00 |
| 11.06.2025 | 45,95 | 46,60 | 45,95 | 46,15 | 0,33% | 740,00 |
| 10.06.2025 | 45,85 | 47,35 | 45,85 | 46,00 | -2,16% | 1.485,00 |
| 09.06.2025 | 45,70 | 47,02 | 45,55 | 47,02 | 2,69% | 925,00 |
| 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 |