96,745€
4,09%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 92,36 | 97,37 | 91,45 | 96,74 | 4,09% | 489,00 |
| 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 |
| 10.10.2025 | 74,52 | 74,92 | 72,60 | 72,63 | -0,27% | 5.176,00 |
| 09.10.2025 | 76,25 | 76,87 | 72,83 | 72,83 | -3,45% | 3.896,00 |
| 08.10.2025 | 75,00 | 76,82 | 75,00 | 75,43 | 0,08% | 1.556,00 |
| 07.10.2025 | 75,10 | 76,53 | 74,05 | 75,37 | 0,21% | 2.199,00 |
| 06.10.2025 | 75,20 | 76,78 | 74,42 | 75,21 | 0,97% | 1.208,00 |
| 03.10.2025 | 72,50 | 74,49 | 72,50 | 74,49 | 2,73% | 1.485,00 |
| 02.10.2025 | 72,78 | 73,91 | 72,51 | 72,51 | -1,91% | 1.821,00 |
| 01.10.2025 | 71,10 | 74,21 | 71,10 | 73,92 | 2,98% | 1.317,00 |
| 30.09.2025 | 71,89 | 72,40 | 70,10 | 71,78 | -0,97% | 6.528,00 |
| 29.09.2025 | 73,50 | 75,19 | 70,68 | 72,48 | 0,68% | 3.578,00 |
| 26.09.2025 | 70,71 | 73,54 | 70,71 | 71,99 | 1,82% | 1.490,00 |
| 25.09.2025 | 71,01 | 72,64 | 70,32 | 70,70 | -1,68% | 1.720,00 |
| 24.09.2025 | 70,71 | 72,18 | 70,71 | 71,91 | 1,14% | 508,00 |
| 23.09.2025 | 69,84 | 73,48 | 69,84 | 71,10 | -0,28% | 2.668,00 |
| 22.09.2025 | 70,00 | 71,30 | 69,10 | 71,30 | 2,16% | 2.581,00 |
| 19.09.2025 | 67,64 | 69,79 | 65,84 | 69,79 | 6,29% | 2.010,00 |
| 18.09.2025 | 65,50 | 67,11 | 65,50 | 65,66 | -0,41% | 1.210,00 |
| 17.09.2025 | 65,40 | 66,29 | 65,15 | 65,93 | -1,45% | 590,00 |
| 16.09.2025 | 66,48 | 67,88 | 66,44 | 66,90 | -0,98% | 160,00 |
| 15.09.2025 | 67,00 | 67,56 | 65,58 | 67,56 | 0,82% | 2.462,00 |