42,098€
1,59%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,73 | 42,16 | 41,28 | 42,15 | 1,71% | - |
| 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 |
| 05.09.2024 | 46,29 | 47,43 | 46,21 | 47,43 | 1,54% | 25,00 |
| 04.09.2024 | 46,45 | 47,17 | 46,45 | 46,71 | -1,14% | 689,00 |
| 03.09.2024 | 47,30 | 48,39 | 46,49 | 47,25 | -1,55% | 822,00 |
| 02.09.2024 | 48,00 | 48,14 | 47,14 | 48,00 | -0,08% | 1.605,00 |
| 30.08.2024 | 47,65 | 48,39 | 47,65 | 48,04 | 1,29% | 142,00 |
| 29.08.2024 | 47,20 | 48,30 | 46,18 | 47,43 | 2,79% | 2.484,00 |
| 28.08.2024 | 46,37 | 47,20 | 46,14 | 46,14 | -0,12% | 574,00 |
| 27.08.2024 | 46,31 | 46,93 | 46,14 | 46,20 | -1,40% | 220,00 |
| 26.08.2024 | 46,47 | 47,08 | 46,47 | 46,85 | 0,75% | 1.005,00 |
| 23.08.2024 | 45,92 | 46,89 | 45,92 | 46,50 | 1,53% | 1.012,00 |
| 22.08.2024 | 46,00 | 46,72 | 45,80 | 45,80 | -0,36% | 570,00 |
| 21.08.2024 | 46,04 | 46,81 | 45,84 | 45,97 | -1,31% | 1.304,00 |
| 20.08.2024 | 45,81 | 46,80 | 45,81 | 46,58 | 0,92% | 2.670,00 |
| 19.08.2024 | 44,60 | 46,49 | 44,60 | 46,15 | 2,52% | 1.085,00 |
| 16.08.2024 | 44,37 | 45,32 | 44,36 | 45,02 | -0,06% | 1.828,00 |
| 15.08.2024 | 45,24 | 45,35 | 44,56 | 45,04 | 3,08% | 490,00 |
| 14.08.2024 | 44,03 | 44,80 | 43,70 | 43,70 | -1,16% | 534,00 |
| 13.08.2024 | 44,15 | 44,82 | 44,02 | 44,21 | -1,43% | 1.446,00 |
| 12.08.2024 | 44,33 | 44,85 | 43,50 | 44,85 | 3,09% | 2.425,00 |
| 09.08.2024 | 43,05 | 44,41 | 43,05 | 43,51 | -1,62% | 83,00 |
| 08.08.2024 | 43,08 | 44,22 | 42,30 | 44,22 | 1,14% | 5.135,00 |
| 07.08.2024 | 43,40 | 44,10 | 43,20 | 43,72 | 0,84% | 144,00 |
| 06.08.2024 | 42,73 | 43,65 | 42,52 | 43,36 | -0,31% | 820,00 |
| 05.08.2024 | 43,86 | 43,86 | 40,95 | 43,49 | -1,38% | 4.453,00 |
| 02.08.2024 | 46,00 | 46,50 | 43,65 | 44,10 | -3,93% | 4.007,00 |
| 01.08.2024 | 45,21 | 45,91 | 45,06 | 45,91 | 2,47% | 1.157,00 |
| 31.07.2024 | 43,75 | 45,60 | 43,75 | 44,80 | 2,71% | 4.087,00 |
| 30.07.2024 | 43,32 | 44,08 | 43,32 | 43,62 | 0,46% | 81,00 |
| 29.07.2024 | 43,71 | 43,71 | 42,83 | 43,42 | -0,13% | 610,00 |
| 26.07.2024 | 42,32 | 43,48 | 42,32 | 43,48 | 3,25% | 1.420,00 |
| 25.07.2024 | 43,22 | 43,25 | 41,94 | 42,11 | -3,57% | 1.698,00 |
| 24.07.2024 | 44,08 | 44,81 | 43,26 | 43,67 | -0,84% | 976,00 |
| 23.07.2024 | 42,81 | 44,04 | 42,81 | 44,04 | 2,74% | 140,00 |
| 22.07.2024 | 43,60 | 43,78 | 42,77 | 42,86 | -1,82% | 5.063,00 |
| 19.07.2024 | 43,74 | 43,74 | 42,17 | 43,66 | -0,96% | 2.076,00 |
| 18.07.2024 | 45,00 | 45,00 | 43,58 | 44,08 | -0,27% | 1.765,00 |
| 17.07.2024 | 43,83 | 44,65 | 43,83 | 44,20 | -1,73% | 2.287,00 |
| 16.07.2024 | 43,31 | 44,98 | 43,30 | 44,98 | 4,01% | 1.496,00 |
| 15.07.2024 | 44,00 | 44,08 | 43,11 | 43,25 | -1,70% | 1.261,00 |
| 12.07.2024 | 43,65 | 44,00 | 42,63 | 44,00 | 0,56% | 1.962,00 |
| 11.07.2024 | 41,67 | 43,75 | 41,64 | 43,75 | 4,89% | 3.758,00 |
| 10.07.2024 | 40,45 | 42,35 | 40,31 | 41,71 | 2,91% | 4.139,00 |
| 09.07.2024 | 40,47 | 41,02 | 40,40 | 40,53 | 0,19% | 339,00 |
| 08.07.2024 | 40,67 | 41,15 | 40,45 | 40,46 | -1,33% | 2.308,00 |