95,875€
0,92%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 95,24 | 96,02 | 94,54 | 95,45 | 0,47% | 3.133,00 |
| 25.05.2026 | 95,57 | 95,57 | 95,00 | 95,00 | 1,78% | 25,00 |
| 22.05.2026 | 92,77 | 93,86 | 92,50 | 93,34 | 0,78% | 1.125,00 |
| 21.05.2026 | 91,08 | 92,62 | 90,98 | 92,62 | 0,11% | 92,00 |
| 20.05.2026 | 89,49 | 92,52 | 89,49 | 92,52 | 2,99% | 371,00 |
| 19.05.2026 | 93,96 | 93,96 | 89,77 | 89,83 | -3,94% | 245,00 |
| 18.05.2026 | 92,19 | 94,53 | 92,19 | 93,51 | -2,42% | 535,00 |
| 15.05.2026 | 97,06 | 97,06 | 95,83 | 95,83 | -3,97% | - |
| 14.05.2026 | 100,60 | 101,38 | 99,00 | 99,79 | -2,11% | 252,00 |
| 13.05.2026 | 101,86 | 102,06 | 100,92 | 101,94 | 1,39% | 974,00 |
| 12.05.2026 | 101,46 | 101,46 | 100,54 | 100,54 | -1,99% | 331,00 |
| 11.05.2026 | 98,00 | 102,58 | 96,85 | 102,58 | 4,89% | 1.045,00 |
| 08.05.2026 | 97,45 | 97,80 | 97,23 | 97,80 | -0,98% | - |
| 07.05.2026 | 98,28 | 100,62 | 98,28 | 98,77 | 1,55% | 245,00 |
| 06.05.2026 | 95,07 | 99,16 | 95,07 | 97,26 | 4,39% | 487,00 |
| 05.05.2026 | 92,59 | 94,52 | 92,59 | 93,17 | 1,10% | 370,00 |
| 04.05.2026 | 92,27 | 92,27 | 91,83 | 92,16 | -2,11% | 252,00 |
| 30.04.2026 | 91,77 | 94,15 | 91,77 | 94,15 | 2,48% | 265,00 |
| 29.04.2026 | 93,82 | 93,82 | 91,73 | 91,87 | -2,27% | 5.023,00 |
| 28.04.2026 | 97,16 | 97,60 | 94,00 | 94,00 | -5,04% | 535,00 |
| 27.04.2026 | 101,06 | 101,28 | 98,99 | 98,99 | -3,57% | 223,00 |
| 24.04.2026 | 94,57 | 103,00 | 94,57 | 102,66 | 9,19% | 3.380,00 |
| 23.04.2026 | 93,63 | 95,23 | 93,17 | 94,02 | -1,34% | 1.757,00 |
| 22.04.2026 | 94,88 | 95,95 | 94,59 | 95,30 | 1,38% | 185,00 |
| 21.04.2026 | 96,06 | 97,29 | 93,80 | 94,00 | -3,51% | 559,00 |
| 20.04.2026 | 97,00 | 97,42 | 96,56 | 97,42 | -1,58% | 820,00 |
| 17.04.2026 | 94,90 | 99,00 | 94,90 | 98,98 | 2,98% | 704,00 |
| 16.04.2026 | 95,39 | 96,90 | 94,95 | 96,12 | 0,22% | 443,00 |
| 15.04.2026 | 99,88 | 99,88 | 95,91 | 95,91 | -4,89% | 662,00 |
| 14.04.2026 | 99,26 | 100,84 | 99,17 | 100,84 | 1,47% | 250,00 |
| 13.04.2026 | 100,12 | 101,00 | 99,26 | 99,38 | -3,08% | 845,00 |
| 10.04.2026 | 100,76 | 103,50 | 100,76 | 102,54 | 1,00% | 420,00 |
| 09.04.2026 | 100,62 | 102,30 | 100,26 | 101,52 | -0,26% | 862,00 |
| 08.04.2026 | 103,60 | 104,70 | 101,68 | 101,78 | 3,71% | 1.865,00 |
| 07.04.2026 | 98,00 | 98,14 | 96,95 | 98,14 | -0,98% | 836,00 |
| 02.04.2026 | 94,50 | 99,11 | 93,00 | 99,11 | 0,32% | 353,00 |
| 01.04.2026 | 95,07 | 99,45 | 94,27 | 98,79 | 6,03% | 842,00 |
| 31.03.2026 | 90,63 | 93,71 | 90,25 | 93,17 | 3,02% | 429,00 |
| 30.03.2026 | 89,43 | 90,60 | 88,46 | 90,44 | 0,66% | 734,00 |
| 27.03.2026 | 87,58 | 89,85 | 86,11 | 89,85 | 4,99% | 643,00 |
| 26.03.2026 | 85,74 | 87,75 | 84,65 | 85,58 | -3,20% | 1.513,00 |
| 25.03.2026 | 89,50 | 89,74 | 87,54 | 88,41 | 5,12% | 2.733,00 |
| 24.03.2026 | 84,40 | 85,00 | 82,91 | 84,10 | -0,33% | 700,00 |
| 23.03.2026 | 77,00 | 86,41 | 75,14 | 84,38 | 2,15% | 12.846,00 |
| 20.03.2026 | 86,83 | 88,53 | 82,60 | 82,60 | -1,24% | 1.686,00 |
| 19.03.2026 | 88,50 | 88,50 | 83,64 | 83,64 | -8,53% | 6.664,00 |
| 18.03.2026 | 96,30 | 96,30 | 91,44 | 91,44 | -4,89% | 4.041,00 |
| 17.03.2026 | 94,93 | 97,03 | 94,55 | 96,14 | 0,97% | 305,00 |
| 16.03.2026 | 95,00 | 96,72 | 93,42 | 95,22 | 0,23% | 1.705,00 |
| 13.03.2026 | 100,34 | 100,34 | 95,00 | 95,00 | -2,91% | 1.358,00 |
| 12.03.2026 | 100,22 | 101,22 | 97,85 | 97,85 | -2,35% | 380,00 |
| 11.03.2026 | 103,00 | 103,00 | 99,74 | 100,20 | -3,04% | 130,00 |
| 10.03.2026 | 99,53 | 103,34 | 99,53 | 103,34 | 3,79% | 580,00 |
| 09.03.2026 | 97,00 | 99,57 | 95,00 | 99,57 | -1,26% | 1.655,00 |
| 06.03.2026 | 99,75 | 101,08 | 97,84 | 100,84 | 1,61% | 1.364,00 |
| 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 |